Aave (AAVE) — Historical Data
Daily price history, volume, and market capitalization
Diese Seite zeigt die tägliche Handelshistorie von Aave (AAVE) der letzten 30 Tage: Eröffnung, Hoch, Tief, Schluss, Volumen und Kurswolumen für jeden UTC-Handelstag.
Heute wird Aave bei $151.85 gehandelt, mit einer 24-Stunden-Spanne von $151.82–$152.07 und $54.53M Volumen. Die Tabelle unten zeigt die Preisentwicklung Tag für Tag.
Open
$156.49
High
$152.07
Low
$151.82
Volume (24h)
$54.53M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 17, 2026 | $156.49 | $152.07 | $151.82 | $151.94 | $151.85 | -2.97% | $54.53M | — | — |
| Oct 17, 2026 | $155.15 | $156.99 | $151.72 | $154.36 | $152.11 | -1.96% | $168.91K | $26.12M | $78.66K |
| Oct 16, 2026 | $157.48 | $165.89 | $153.71 | $159.80 | $155.15 | -1.48% | $624.59K | $99.3M | $303.75K |
| Oct 15, 2026 | $154.43 | $159.15 | $146.87 | $153.01 | $157.49 | +1.98% | $788.5K | $119.79M | $400.67K |
| Oct 14, 2026 | $160.35 | $163.09 | $152.88 | $157.99 | $154.42 | -3.70% | $600.47K | $94.63M | $277.55K |
| Oct 13, 2026 | $156.82 | $162.14 | $151.84 | $156.99 | $160.35 | +2.25% | $629.01K | $99.55M | $325.16K |
| Oct 12, 2026 | $171.54 | $172.88 | $155.82 | $164.35 | $156.82 | -8.58% | $739.27K | $121.93M | $342.05K |
| Oct 11, 2026 | $168.27 | $172.44 | $166.39 | $169.41 | $171.54 | +1.94% | $501.21K | $84.63M | $246.24K |
| Oct 10, 2026 | $167.22 | $176.00 | $167.02 | $171.51 | $168.27 | +0.63% | $505.33K | $86.81M | $258.75K |
| Oct 9, 2026 | $166.05 | $172.17 | $164.31 | $168.24 | $167.21 | +0.70% | $737.13K | $123.7M | $373.81K |
| Oct 8, 2026 | $173.98 | $175.99 | $159.61 | $167.80 | $166.05 | -4.56% | $1.1M | $185.3M | $526.55K |
| Oct 7, 2026 | $179.58 | $179.67 | $169.78 | $174.72 | $173.98 | -3.12% | $897.95K | $155.89M | $423.51K |
| Oct 6, 2026 | $183.94 | $187.88 | $178.89 | $183.38 | $179.57 | -2.38% | $741.25K | $135.07M | $360.2K |
| Oct 5, 2026 | $179.02 | $187.23 | $177.30 | $182.26 | $183.94 | +2.75% | $979.66K | $178.59M | $498K |
| Oct 4, 2026 | $181.40 | $183.09 | $177.33 | $180.21 | $179.03 | -1.31% | $560.38K | $101.19M | $281.93K |
| Oct 3, 2026 | $179.51 | $183.48 | $176.21 | $179.84 | $181.42 | +1.06% | $684.59K | $123.23M | $343.48K |
| Oct 2, 2026 | $171.35 | $187.40 | $170.66 | $179.03 | $179.50 | +4.76% | $1.88M | $340.28M | $926.64K |
| Oct 1, 2026 | $159.38 | $173.33 | $158.36 | $165.85 | $171.34 | +7.50% | $1.48M | $246.69M | $745.96K |
| Sep 30, 2026 | $165.21 | $166.16 | $157.42 | $161.79 | $159.37 | -3.53% | $1.35M | $218.13M | $641.4K |
| Sep 29, 2026 | $149.37 | $176.24 | $145.96 | $161.10 | $165.21 | +10.60% | $2.52M | $416.06M | $1.27M |
| Sep 28, 2026 | $154.50 | $156.28 | $143.90 | $150.09 | $149.38 | -3.31% | $934.12K | $139.11M | $448.36K |
| Sep 27, 2026 | $155.58 | $157.38 | $151.56 | $154.47 | $154.50 | -0.69% | $810.17K | $125.63M | $386.6K |
| Sep 26, 2026 | $153.53 | $156.67 | $151.88 | $154.27 | $155.57 | +1.33% | $812.8K | $125.53M | $394.8K |
| Sep 25, 2026 | $146.85 | $156.15 | $142.81 | $149.48 | $153.52 | +4.54% | $1.24M | $184.84M | $611.95K |
| Sep 24, 2026 | $138.87 | $147.71 | $134.84 | $141.28 | $146.85 | +5.75% | $989.18K | $139.32M | $474.04K |
| Sep 23, 2026 | $147.99 | $155.25 | $137.18 | $146.22 | $138.88 | -6.16% | $1.4M | $204.5M | $684.4K |
| Sep 22, 2026 | $145.81 | $149.00 | $139.41 | $144.20 | $147.98 | +1.49% | $1M | $143.43M | $480.6K |
| Sep 21, 2026 | $137.45 | $149.26 | $136.43 | $142.84 | $145.81 | +6.08% | $1.31M | $187.82M | $653.93K |
| Sep 20, 2026 | $141.03 | $141.92 | $133.15 | $137.53 | $137.46 | -2.53% | $936.36K | $128.08M | $449.66K |
| Sep 19, 2026 | $139.50 | $147.00 | $139.24 | $143.12 | $141.03 | +1.10% | $949.42K | $135.73M | $453.71K |
| Sep 18, 2026 | $128.54 | $141.88 | $127.30 | $134.59 | $139.49 | +8.52% | $1.15M | $156.09M | $564.73K |
Aave Historical Data FAQ
Worauf basieren die historischen Aave-Preisdaten?expand_more
Tageskerzen (Eröffnung, Hoch, Tief, Schluss, Volumen) stammen aus Börsendaten und werden von CoinCryptoRank aggregiert. Die Tabelle zeigt die echte tägliche Handelshistorie von Aave.
Wie weit reicht die AAVE-Historie zurück?expand_more
Die Tages-Tabelle deckt die letzten 30 Handelstage ab. Für tiefere Historie nutzen Sie die AAVE-Funding-Seite und die Konverter, die auf dem Langzeit-Archiv von CoinCryptoRank basieren.
Wie war die 24-Stunden-Spanne von Aave?expand_more
In den letzten 24 Stunden wurde Aave zwischen $151.82 und $152.07 gehandelt, der aktuelle Preis liegt bei $151.85. Die Historientabelle zeigt die Entwicklung der Tagesspanne im letzten Monat.
In welcher Zeitzone sind die Tageskerzen?expand_more
Tageskerzen sind auf UTC ausgerichtet. Jede Zeile entspricht einem UTC-Kalendertag — konsistent, egal wo auf der Welt Sie sind.
Kann ich diese Daten für meine eigene Analyse nutzen?expand_more
Ja. Die Historientabelle ist kostenlos einsehbar, und die CoinCryptoRank-API bietet Entwicklern programmatischen Zugriff auf Marktdaten.
Aave Price & ChartsLive-Preis, Chart und MarktdatenAave MarketsAlle Handelspaare und Börsen im VergleichAave AnalyticsPreisverteilung, Volumen und KonzentrationAave Historical DataTägliche Preishistorie und VolumenAave ArbitrageSpread-Matrix zwischen BörsenAave Trading SignalsBUY/SELL-Signale mit KonfidenzwertAave Funding RatesFunding-Raten und APR im VergleichAave NewsAktuelle Nachrichten und Analyse