Italia markets close in 7 hours 9 minutes

Aave EUR (AAVE-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
77,16+2,54 (+3,41%)
In data: 08:20AM UTC. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202478,1478,2075,8577,1677,1683.428.552
01 mag 202483,5384,2675,8178,1678,1683.555.941
30 apr 202484,3285,4881,2283,5283,5266.599.041
29 apr 202485,7586,9284,1484,3284,3249.630.602
28 apr 202483,7386,8181,1085,7585,7565.915.749
27 apr 202485,4085,4082,5483,7383,7368.137.188
26 apr 202484,7785,5482,2485,4085,4068.155.990
25 apr 202488,4790,8084,0584,7684,7683.970.262
24 apr 202490,5291,4088,0188,4788,4768.830.015
23 apr 202485,4191,4585,0490,5290,5285.013.629
22 apr 202486,0887,4083,8785,4185,4160.792.679
21 apr 202480,5686,5579,7386,0886,0878.788.753
20 apr 202480,2882,6374,4380,5680,5699.223.096
19 apr 202478,3981,1877,0380,2880,2869.978.898
18 apr 202481,7682,2776,6178,3978,3975.990.567
17 apr 202479,9382,8976,8081,7681,7695.664.563
16 apr 202482,7685,6576,5679,9379,93120.666.908
15 apr 202477,7583,7275,2782,7682,76157.956.982
14 apr 202493,9193,9167,8077,7577,75221.170.841
13 apr 2024109,87112,0587,4193,9193,91166.751.347
12 apr 2024119,39122,77107,99109,87109,87147.172.184
11 apr 2024116,07118,88114,00119,38119,38152.194.265
10 apr 2024118,84122,77115,41116,07116,07141.965.113
09 apr 2024113,40119,47112,09118,84118,8491.250.333
08 apr 2024109,41113,52109,25113,40113,4073.857.757
07 apr 2024105,04111,90104,52109,41109,41127.507.878
06 apr 2024107,40107,54101,36105,04105,0481.577.639
05 apr 2024105,91110,20103,63107,40107,4073.045.271
04 apr 2024107,25110,40103,88105,91105,9189.348.584
03 apr 2024120,33120,63104,96107,25107,25131.469.920
02 apr 2024118,83121,88112,88120,33120,33151.428.289
01 apr 2024114,85118,83114,57118,83118,8363.906.731
31 mar 2024118,14119,48114,29114,85114,8562.295.583
30 mar 2024118,46120,75115,90118,14118,1490.269.071
29 mar 2024115,59118,87113,28118,46118,4686.086.869
28 mar 2024120,87121,94114,45115,60115,60113.137.904
27 mar 2024117,26121,59116,11120,87120,87115.445.035
26 mar 2024115,49120,08114,82117,26117,26114.937.443
25 mar 2024111,91116,18110,67115,49115,4986.423.280
24 mar 2024109,29114,68108,93111,91111,9184.916.542
23 mar 2024113,67115,40106,18109,29109,29114.233.417
22 mar 2024109,82114,77106,66113,68113,68127.507.340
21 mar 2024100,65110,5296,87109,82109,82144.689.769
20 mar 2024113,49114,4298,70100,65100,65161.267.257
19 mar 2024116,63118,61109,52113,49113,49115.938.517
18 mar 2024109,18118,70104,62117,51117,51140.777.024
17 mar 2024118,37119,44106,96109,18109,18125.301.951
16 mar 2024128,01129,93113,45118,37118,37193.068.477
15 mar 2024130,34132,32122,15128,01128,01179.333.560
14 mar 2024123,80140,08122,60130,34130,34247.250.166
13 mar 2024125,07126,70115,39123,80123,80178.772.259
12 mar 2024115,77126,28111,30125,07125,07215.587.224
11 mar 2024119,66122,11112,54115,77115,77147.140.280
10 mar 2024121,44123,56118,16119,66119,66132.115.805
09 mar 2024122,26125,93117,71121,44121,44236.746.609
08 mar 2024116,86122,26110,95122,26122,26217.366.333
07 mar 202497,45117,4094,30116,86116,86369.214.094
06 mar 2024105,30109,5087,8497,4597,45311.338.755
05 mar 2024103,84106,14101,80105,28105,28201.490.480
04 mar 2024107,40109,30100,42103,84103,84183.881.792
03 mar 2024101,91109,15101,74107,40107,40169.484.325
02 mar 202497,85101,9197,85101,91101,91127.406.879
01 mar 202496,40105,5995,6397,8897,88213.824.538
29 feb 202496,73100,0091,3996,4196,41188.854.809
28 feb 202494,7197,4393,1996,7496,74135.222.549
27 feb 202492,7495,5890,5794,7094,70129.969.427
26 feb 202493,5493,7890,2192,7592,75102.333.195
25 feb 202487,5795,8286,7193,5593,55211.960.270
24 feb 202484,8693,3282,6787,5687,56218.519.208
23 feb 202484,8086,6583,2884,8584,8591.836.224
22 feb 202486,8487,1281,6984,8084,80120.575.684
21 feb 202489,6090,0083,7386,8586,85134.193.701
20 feb 202487,6990,8687,5789,5989,59115.373.567
19 feb 202487,0488,4686,0487,6887,6888.911.676
18 feb 202487,8887,9084,8587,0387,0392.522.235
17 feb 202485,7888,2484,3587,8887,88119.578.537
16 feb 202484,8886,7184,1985,7985,79125.601.120
15 feb 202483,7086,2983,2684,8884,88114.028.251
14 feb 202484,4084,7682,4883,7083,70114.002.755
13 feb 202480,8184,3979,1884,4184,41103.120.253
12 feb 202481,9883,2180,4880,8080,8084.410.948
11 feb 202481,2282,7280,0781,9981,9985.955.552
10 feb 202479,0883,3979,0781,2381,23141.744.262
09 feb 202478,0380,5478,0379,0879,08105.149.773
08 feb 202478,5678,8876,5778,0278,02119.201.533
07 feb 202478,2279,3376,9578,5678,5686.603.807
06 feb 202477,2379,8475,8878,2278,2284.180.182
05 feb 202479,3179,3377,0877,2677,2667.928.177
04 feb 202479,4680,3278,7579,3179,3177.807.251
03 feb 202477,0879,9775,7879,4779,47164.915.431
02 feb 202479,5579,5776,7877,0877,08144.491.870
01 feb 202485,7885,9578,8179,5679,56158.977.712
31 gen 202486,4687,9585,2185,7785,7789.327.061
30 gen 202484,0786,6583,7386,4686,4678.461.079
29 gen 202484,3285,9983,1884,0784,0777.608.214
28 gen 202484,1184,7883,2684,3184,3166.289.800
27 gen 202481,8584,3380,9684,1184,1183.555.157
26 gen 202482,6482,6480,3081,8581,8576.030.351
25 gen 202482,4383,1081,3082,6382,6386.308.408
24 gen 202484,1185,7077,6782,4382,43114.142.567
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...