AAVEGBP

Aave Token Historical Data - AAVEGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Aave Token AAVEGBP Crypto 788,805,981 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.770 -1.62% 46.90 46.60 46.72
Open Price High Price Low Price Prev. Close 52 Week Range
47.67 47.80 45.91 47.67 37.30 - 345.00
Exchange Last Trade Size Trade Price Currency
GDAX 15:46:08 0.840000 46.90 GBP
Price x Volume Volume Base Symbol Related Pairs
12,927.49 274.43 AAVE AAVEEUR AAVEUSD AAVEBTC

AAVEGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week56.8059.5043.702,824.48-9.90-17.43%
1 Month85.7089.3837.301,660.15-38.80-45.27%
3 Months141.54152.4037.301,556.77-94.64-66.86%
6 Months196.13211.5237.301,669.06-149.23-76.09%
1 Year169.58345.0037.301,924.17-122.68-72.34%
3 Years41.63469.3619.9712,472.375.2712.67%
5 Years41.63469.3619.9712,472.375.2712.67%

AAVEGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Jul 2022 47.60 0.560 1.19% 46.02 48.20 45.20 4,420.00
02 Jul 2022 47.04 0.840 1.82% 46.71 48.70 45.39 1,505.00
01 Jul 2022 46.20 -2.80 -5.71% 49.30 49.60 43.70 1,795.00
30 Jun 2022 49.00 -0.070 -0.14% 49.30 51.10 47.50 1,991.00
29 Jun 2022 49.07 -4.03 -7.59% 53.10 56.60 48.70 2,563.00
28 Jun 2022 53.10 -0.190 -0.36% 55.47 59.30 51.23 4,851.00
27 Jun 2022 53.29 -3.51 -6.18% 56.80 59.50 53.10 2,642.00
26 Jun 2022 56.80 -2.40 -4.05% 57.34 61.70 54.30 3,566.00
25 Jun 2022 59.20 3.38 6.06% 55.47 59.30 53.10 3,852.00
24 Jun 2022 55.82 4.92 9.67% 50.43 56.90 50.40 2,471.00
23 Jun 2022 50.90 0.700 1.39% 53.60 55.30 50.30 826.00
22 Jun 2022 50.20 -0.900 -1.76% 50.10 55.30 48.90 359.00
21 Jun 2022 51.10 7.16 16.29% 44.30 51.60 41.30 1,011.00
20 Jun 2022 43.94 4.04 10.13% 40.60 45.20 37.60 833.00
19 Jun 2022 39.90 -7.60 -16.00% 46.93 47.80 37.30 827.00
18 Jun 2022 47.50 2.50 5.56% 45.57 48.50 45.10 189.00
17 Jun 2022 45.00 -9.60 -17.58% 55.00 56.10 44.70 394.00
16 Jun 2022 54.60 2.70 5.20% 51.56 55.20 43.44 1,056.00
15 Jun 2022 51.90 3.90 8.13% 48.82 52.70 44.00 4,824.00
14 Jun 2022 48.00 -9.50 -16.52% 57.80 57.80 45.50 1,551.00
13 Jun 2022 57.50 -4.40 -7.11% 62.70 63.00 56.40 464.00
12 Jun 2022 61.90 -8.88 -12.55% 71.50 72.30 61.38 1,146.00
11 Jun 2022 70.78 -6.03 -7.85% 76.70 77.28 69.40 812.00
10 Jun 2022 76.81 0.110 0.14% 76.70 79.50 75.42 437.00
09 Jun 2022 76.70 -3.20 -4.01% 78.60 80.80 76.00 98.00
08 Jun 2022 79.90 -4.54 -5.38% 84.02 84.56 76.70 435.00
07 Jun 2022 84.44 1.64 1.98% 85.70 89.38 82.59 1,110.00
06 Jun 2022 82.80 -1.80 -2.13% 85.70 85.80 82.60 438.00
05 Jun 2022 84.60 -0.800 -0.94% 85.30 86.30 82.20 530.00
04 Jun 2022 85.40 -2.90 -3.28% 87.80 90.00 82.70 835.00
Your Recent History
COIN
AAVEGBP
Aave Token
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220703 05:56:06