Aave (AAVE) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Aave (AAVE) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Aave 的交易价格为 $152.10，24 小时波动区间为 $151.85–$152.15，成交量为 $62.15M。下表让您逐日追踪价格走势。
Open
$154.29
High
$152.15
Low
$151.85
Volume (24h)
$62.15M
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 18, 2026 | $154.29 | $152.15 | $151.85 | $152.00 | $152.10 | -1.42% | $62.15M | — | — |
| Oct 18, 2026 | $151.74 | $152.71 | $150.69 | $151.70 | $152.20 | +0.30% | $34.67K | $5.25M | $19.16K |
| Oct 17, 2026 | $155.15 | $156.99 | $148.95 | $152.97 | $151.74 | -2.20% | $287.73K | $44.11M | $132.39K |
| 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 |
Aave Historical Data FAQ
Aave 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Aave 真实的每日交易历史。
AAVE 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 AAVE 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Aave 的 24 小时区间是多少？expand_more
过去 24 小时 Aave 在 $151.85–$152.15 之间交易，当前价格为 $152.10。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。