時価総額 $3.09T
-5.68%
ボリューム24h $245.12B
8.41%
BTC % 54.77%
-0.29%
ETH % 11%
-1.54%
硬貨
34.150
+19
取引所
885
最後の更新
3 分 前
Aave (AAVE) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $159.98 | $156.77 | $163.35 | $158.86 | $394,768,293 | $2,450,883,382 |
| Jan-27 2026 | $158.66 | $153.05 | $159.42 | $154.14 | $351,065,685 | $2,430,677,539 |
| Jan-26 2026 | $154.21 | $147.71 | $154.76 | $147.71 | $344,950,724 | $2,362,548,377 |
| Jan-25 2026 | $147.71 | $145.73 | $156.46 | $155.98 | $319,350,772 | $2,262,955,446 |
| Jan-24 2026 | $155.97 | $155.38 | $157.80 | $156.94 | $153,566,823 | $2,389,184,553 |
| Jan-23 2026 | $156.91 | $155.21 | $160.51 | $157.11 | $360,119,031 | $2,403,573,027 |
| Jan-22 2026 | $157.11 | $155.30 | $161.42 | $159.41 | $337,674,499 | $2,406,630,416 |
| Jan-21 2026 | $159.26 | $152.54 | $162.98 | $153.12 | $355,185,190 | $2,439,431,236 |
| Jan-20 2026 | $153.05 | $153.05 | $164.12 | $163.83 | $265,601,265 | $2,344,316,629 |
| Jan-19 2026 | $163.82 | $161.59 | $167.24 | $167.24 | $323,232,392 | $2,509,247,491 |
| Jan-18 2026 | $169.21 | $169.21 | $176.98 | $173.73 | $273,434,652 | $2,591,844,288 |
| Jan-17 2026 | $173.72 | $173.60 | $176.44 | $175.31 | $200,653,959 | $2,660,823,911 |
| Jan-16 2026 | $175.40 | $168.90 | $176.23 | $171.62 | $259,611,119 | $2,686,515,400 |
| Jan-15 2026 | $171.58 | $169.62 | $178.47 | $178.47 | $389,203,523 | $2,627,994,963 |
| Jan-14 2026 | $178.63 | $174.19 | $179.50 | $177.59 | $347,662,199 | $2,735,924,953 |