時価総額 $2.09T
1.01%
ボリューム24h $60.91B
-71.79%
BTC % 58.142%
-0.01%
ETH % 9.19486%
0.55%
硬貨
34.665
取引所
204
ライブ
Aave (AAVE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Aave (AAVE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,091 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $95.61 | $81.70 | $98.14 | $82.52 | $133,788,920 | $1,473,330,252 |
| Jun-25 2026 | $82.43 | $78.45 | $84.81 | $80.33 | $112,557,574 | $1,270,225,674 |
| Jun-24 2026 | $79.78 | $71.39 | $79.94 | $72.45 | $82,784,024 | $1,229,388,459 |
| Jun-23 2026 | $72.58 | $71.37 | $75.94 | $74.98 | $42,502,286 | $1,118,437,358 |
| Jun-22 2026 | $75.12 | $74.03 | $76.89 | $74.03 | $35,159,849 | $1,157,572,421 |
| Jun-21 2026 | $73.77 | $73.55 | $76.50 | $76.06 | $29,928,017 | $1,136,760,831 |
| Jun-20 2026 | $76.47 | $72.98 | $76.75 | $73.65 | $32,489,147 | $1,178,364,077 |
| Jun-19 2026 | $73.06 | $71.93 | $76.40 | $74.95 | $38,216,982 | $1,125,970,226 |
| Jun-18 2026 | $74.48 | $70.89 | $75.90 | $73.91 | $39,877,580 | $1,147,695,988 |
| Jun-17 2026 | $73.75 | $73.29 | $77.64 | $75.97 | $49,479,254 | $1,136,430,093 |
| Jun-16 2026 | $76.15 | $72.63 | $76.84 | $73.69 | $47,692,845 | $1,173,405,733 |
| Jun-15 2026 | $73.64 | $68.12 | $77.62 | $68.36 | $60,204,174 | $1,134,713,394 |
| Jun-14 2026 | $68.09 | $65.33 | $68.13 | $67.11 | $28,709,776 | $1,049,346,299 |
| Jun-13 2026 | $67.12 | $64.23 | $67.44 | $64.23 | $33,735,465 | $1,034,243,231 |
| Jun-12 2026 | $64.11 | $63.24 | $65.45 | $64.36 | $34,671,293 | $987,861,939 |