時価総額 $2.32T
-3.05%
ボリューム24h $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
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 2,067 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-02 2026 | $73.41 | $72.25 | $80.28 | $80.28 | $94,396,383 | $1,130,963,144 |
| Jun-01 2026 | $80.34 | $78.77 | $83.02 | $82.15 | $74,908,152 | $1,237,703,691 |
| May-31 2026 | $82.00 | $81.06 | $83.56 | $82.84 | $45,315,809 | $1,263,273,849 |
| May-30 2026 | $82.70 | $82.22 | $83.83 | $82.53 | $49,841,974 | $1,274,055,567 |
| May-29 2026 | $82.30 | $80.36 | $83.67 | $80.87 | $59,009,685 | $1,267,649,996 |
| May-28 2026 | $80.77 | $79.39 | $83.28 | $83.28 | $70,410,389 | $1,244,075,727 |
| May-27 2026 | $83.35 | $83.16 | $86.98 | $85.82 | $62,087,613 | $1,283,809,684 |
| May-26 2026 | $85.98 | $85.13 | $88.27 | $86.39 | $57,520,271 | $1,324,305,102 |
| May-25 2026 | $86.30 | $85.35 | $87.21 | $85.69 | $43,519,732 | $1,329,232,034 |
| May-24 2026 | $85.71 | $84.11 | $87.87 | $86.75 | $47,113,586 | $1,320,141,450 |
| May-23 2026 | $86.52 | $83.18 | $88.98 | $86.19 | $55,554,995 | $1,332,614,014 |
| May-22 2026 | $85.92 | $85.03 | $89.41 | $88.03 | $213,064,132 | $1,323,520,271 |
| May-21 2026 | $87.98 | $87.75 | $90.00 | $87.98 | $187,704,027 | $1,355,182,625 |
| May-20 2026 | $87.95 | $86.72 | $88.97 | $87.36 | $189,988,141 | $1,354,655,714 |
| May-19 2026 | $87.34 | $87.29 | $89.84 | $89.40 | $182,395,381 | $1,345,276,563 |