時価総額 $2.21T
0.82%
ボリューム24h $38.25B
-30.7%
BTC % 58.6472%
0.12%
ETH % 10.2332%
0.72%
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 2,113 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 |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $90.08 | $87.70 | $90.17 | $89.99 | $42,643,985 | $1,388,681,311 |
| Jul-17 2026 | $90.20 | $89.79 | $91.61 | $91.22 | $55,529,310 | $1,390,528,499 |
| Jul-16 2026 | $91.23 | $91.23 | $96.71 | $95.83 | $57,170,520 | $1,406,333,952 |
| Jul-15 2026 | $95.76 | $95.76 | $99.61 | $98.93 | $59,672,896 | $1,476,097,398 |
| Jul-14 2026 | $99.08 | $94.71 | $100.90 | $94.71 | $60,802,384 | $1,527,272,096 |
| Jul-13 2026 | $94.36 | $93.57 | $97.76 | $96.90 | $47,675,133 | $1,454,502,761 |
| Jul-12 2026 | $97.01 | $97.01 | $100.46 | $98.11 | $43,726,716 | $1,495,314,075 |
| Jul-11 2026 | $98.39 | $94.65 | $101.96 | $95.73 | $62,164,003 | $1,516,585,423 |
| Jul-10 2026 | $95.87 | $90.96 | $97.88 | $91.32 | $71,663,565 | $1,477,742,092 |
| Jul-09 2026 | $91.37 | $87.02 | $92.99 | $88.34 | $60,017,617 | $1,408,379,003 |
| Jul-08 2026 | $88.11 | $86.30 | $90.26 | $90.26 | $48,287,337 | $1,358,126,691 |
| Jul-07 2026 | $90.20 | $90.20 | $94.42 | $93.75 | $47,050,774 | $1,390,340,512 |
| Jul-06 2026 | $93.56 | $88.04 | $96.66 | $89.05 | $59,883,382 | $1,442,056,077 |
| Jul-05 2026 | $89.01 | $87.22 | $89.72 | $88.62 | $25,313,678 | $1,371,916,064 |
| Jul-04 2026 | $88.63 | $87.04 | $90.24 | $87.57 | $33,232,675 | $1,366,057,032 |