Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Aave Tether logo
AAVEUSDT
Aave Tether
—
72.96 $
+1.180000 (%+1.64)
Day Low₺71.17
Day High₺76.45
Bid72.95
Ask72.96

Market Data

Spot Rate
B:72.95
A:72.96
Circulating Supply
15,409,480
Market Cap
$1.16B
Overview
Technicals
Comments
Archive

AAVEUSDT: Aave Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 132.5751
CLOSE 133.1192

Low

LOW 70

High

HIGH 399.85
DATEOPENHIGHLOWCLOSE
01/01/2024108.68116.65107.7116.17
01/02/2024116.18120108.57110.28
01/03/2024110.29113.0892.39102.66
01/04/2024102.62105.5101.18103.77
01/05/2024103.81108.5999102.94
01/06/2024102.93103.2796.9899.43
01/07/202499.43100.5493.6694.94
01/08/202494.9210088.4599
01/09/202499.0299.2692.3996.46
01/10/202496.41110.0796107.08
01/11/2024107.09118.03106.23109.63
01/12/2024109.61113.9699.81103
01/13/2024103107.75100.66106
01/14/2024106.01106.199.1599.42
01/15/202499.43103.3699.28101.8
01/16/2024101.88112.09101.74103.59
01/17/2024103.61104.299.94101.38
01/18/2024101.4101.749596.89
01/19/202496.9297.8891.5297.07
01/20/202497.0798.6496.0297.43
01/21/202497.4598.7896.3496.49
01/22/202496.4697.2490.4291.73
01/23/202491.7793.5684.2589.66
01/24/202489.6990.7588.3189.95
01/25/202489.9789.9786.988.82
01/26/202488.8291.7787.591.35
01/27/202491.4492.1990.3291.6
01/28/202491.6193.5190.0691.16
01/29/202491.2193.9390.2793.62
01/30/202493.6495.4192.2293.1
01/31/202493.0793.4185.1285.88
02/01/202485.8786.1682.8383.93
02/02/202483.9486.4982.385.86
02/03/202485.8686.8584.8885.64
02/04/202485.6485.8182.6883.24
02/05/202483.2485.9781.4584.19
02/06/202484.1985.4282.5184.49
02/07/202484.5385.0382.2784.2
02/08/202484.2186.7784.0285.16
02/09/202485.1689.9985.1587.61
02/10/202487.6189.2686.0988.38
02/11/202488.489.8786.6687.28
02/12/202487.2791.0485.0590.81
02/13/202490.8191.4987.1989.58
02/14/202489.5892.7288.9991
02/15/202491.0293.4789.9992.24
02/16/202492.2494.9689.9994.51
02/17/202494.5494.8291.0693.91
02/18/202493.9395.592.6194.65
02/19/202494.6698.0494.2396.22
02/20/202496.2397.1289.9193.85
02/21/202493.8794.2488.0591.72
02/22/202491.7293.9190.0791.95
02/23/202492.02101.989.4694.64
02/24/202494.610493.69101.14
02/25/2024101.17101.7697.24100.32
02/26/2024100.32103.9197.83102.79
02/27/2024102.77105.75101.01104.75
02/28/2024104.77108.5497.57104.42
02/29/2024104.38114.88103.06105.78
03/01/2024105.79110.6105.72110.52
03/02/2024110.54118.59109.69116.02
03/03/2024116.02119.11105.2112.65
03/04/2024112.56115.43110.16114.14
03/05/2024114.22119.9893.86105.75
03/06/2024105.75128102.06127.53
03/07/2024127.57134.04120.55133.91
03/08/2024133.96138.13126.75132.63
03/09/2024132.61135.17128.65131.31
03/10/2024131.32134.04122.5126.86
03/11/2024126.85138.51120.02136.74
03/12/2024136.74138.63123135.36
03/13/2024135.36153.72133.82142.69
03/14/2024142.71145.82131.93139.42
03/15/2024139.39141.63122129.13
03/16/2024129.17130.37116.1118.76
03/17/2024118.75129.6113.29126.91
03/18/2024126.83129.64118.83123.42
03/19/2024123.38124.67107.13109.44
03/20/2024109.28120.9105120.11
03/21/2024120.11124.94116.2123.38
03/22/2024123.39125.15114.56118.92
03/23/2024118.92124.72118121.4
03/24/2024121.33125.68120124.85
03/25/2024124.89130.32123.81127.03
03/26/2024127.02131.98125.39130.82
03/27/2024130.81132.23123.72125
03/28/2024124.97128.44122.48127.87
03/29/2024127.86130.43124.44127.45
03/30/2024127.46129.04123.2123.96
03/31/2024123.91128.4123.43128.31
04/01/2024128.32131.77121.04129.27
04/02/2024129.37129.83112.8115.49
04/03/2024115.48119.05111.44114.5
04/04/2024114.48119.7112.03116.35
04/05/2024116.35116.67109.37113.68
04/06/2024113.68121.64113.09118.56
04/07/2024118.54123.04118.3122.84
04/08/2024122.83129.83121.3129.18
04/09/2024129.13133.94125.17126.5
04/10/2024126.48129.47122.15128.5
04/11/2024128.51132.57115.45117.6
04/12/2024117.6120.0886.8699.81
04/13/202499.81100.027082.56
04/14/202482.4989.5879.7787.94
04/15/202487.9491.6280.984.89
04/16/202484.9389.5780.8686.72
04/17/202486.7287.7781.0883.67
04/18/202483.6686.738285.42
04/19/202485.4388.978.6985.76
04/20/202485.7792.3684.7891.79
04/21/202491.7993.2289.191.1
04/22/202491.0797.4590.4296.44
04/23/202496.4497.4893.6694.65
04/24/202494.6397.1389.7890.72
04/25/202490.7691.9787.9891.52
04/26/202491.4891.6688.1589.56
04/27/202489.6393.1286.1991.77
04/28/202491.7793.2989.8790.29
04/29/202490.2391.8586.789.4
04/30/202489.4290.4280.7683.42
05/01/202483.4284.5278.5283.67
05/02/202483.678680.9984.92
05/03/202484.9189.2683.5488.79
05/04/202488.889.9587.7689.01
05/05/202489.0190.687.2890.01
05/06/202489.9992.8587.7787.88
05/07/202487.991.4886.0987.93
05/08/202487.9289.2285.5186.17
05/09/202486.1490.688589.92
05/10/202489.9490.7283.5983.76
05/11/202483.7484.6182.0882.31
05/12/202482.3184.3782.2183
05/13/202483.0385.9780.1782.8
05/14/202482.882.9280.0880.44
05/15/202480.4586.798086.07
05/16/202486.1186.8483.9385.89
05/17/202485.8989.484.988.29
05/18/202488.2490.0487.6788.24
05/19/202488.2488.7684.4685.33
05/20/202485.3598.0884.1698.03
05/21/202498.0410095.4497.14
05/22/202497.1397.8992.9594.43
05/23/202494.4299.9891.1697.91
05/24/202497.91105.1195.1699.43
05/25/202499.45108.5299.23105.19
05/26/2024105.2112.88103.52109.59
05/27/2024109.59114.72107.28108.63
05/28/2024108.63109.06103.7106.37
05/29/2024106.36107.69102.51103.79
05/30/2024103.77107.3102.04102.86
05/31/2024102.82104.73100.02103.81
06/01/2024103.79105.4103.54104.07
06/02/2024104.06105.28102.02103.11
06/03/2024103.11105.59100.72101.07
06/04/2024101.07104.2599.7103.02
06/05/2024103.06105.47102.14104.37
06/06/2024104.41104.46101102.43
06/07/2024102.43104.878997.44
06/08/202497.4598.1192.1192.85
06/09/202492.8494.1991.9293.45
06/10/202493.4493.8990.3390.81
06/11/202490.8191.1284.7887.77
06/12/202487.7793.6786.7489.98
06/13/202489.9690.0583.0583.74
06/14/202483.7386.280.6583.65
06/15/202483.6687.1483.4185.89
06/16/202485.986.8484.2485.8
06/17/202485.778881.4784.94
06/18/202484.9585.5774.882.05
06/19/202482.0388.8881.4587.31
06/20/202487.390.1484.6484.85
06/21/202484.8486.781.7382
06/22/20248282.3779.6481.66
06/23/202481.6682.8680.180.75
06/24/202480.7290.5976.5186.28
06/25/202486.2595.3386.1792.09
06/26/202492.0795.6390.0594.46
06/27/202494.4896.591.0293.46
06/28/202493.5396.9892.9193.64
06/29/202493.6297.4593.6296.59
06/30/202496.5498.1594.597.43
07/01/202497.4599.9796.3598.34
07/02/202498.399.6188.691.51
07/03/202491.5592.4283.8584.27
07/04/202484.2985.9378.8279.53
07/05/202479.580.4171.0679.92
07/06/202479.8983.6178.4783.16
07/07/202483.1583.3677.9778.2
07/08/202478.384.1275.4682.04
07/09/202482.0486.1781.2685.29
07/10/202485.2791.283.8491.09
07/11/202491.1495.9988.292.77
07/12/202492.898.3991.9397.49
07/13/202497.48101.7295.5899.26
07/14/202499.2610599.11104.4
07/15/2024104.39106.71101.32104.06
07/16/2024104.06106.8299.29100.62
07/17/2024100.64103.5997.498.08
07/18/202498.08100.595.4398.57
07/19/202498.55101.3695.7100.77
07/20/2024100.77100.8298.1199
07/21/202499.02100.1993.9398.34
07/22/202498.34100.3193.4394.09
07/23/202494.1696.391.5794.45
07/24/202494.4794.889.3689.94
07/25/202489.8997.285.7592.78
07/26/202492.79103.2192.6697.74
07/27/202497.7410397.07101.14
07/28/2024101.12101.1697.9198.69
07/29/202498.71106.4398.71104.96
07/30/2024104.98106.73102.59105.21
07/31/2024105.21112.33104.06107.52
08/01/2024107.52117.46103.64116.82
08/02/2024116.83118.1106.88110.33
08/03/2024110.33116.94103.02105.57
08/04/2024105.55112.0196.8697.19
08/05/202497.179976.1595.64
08/06/202495.67107.9795.34103.64
08/07/2024103.65106.4996.5598.32
08/08/202498.34103.9695.04101.44
08/09/2024101.46101.5293.5796.28
08/10/202496.2997.1292.5193.31
08/11/202493.3296.290.8291.16
08/12/202491.1697.290.1995.66
08/13/202495.67100.0193.6697.78
08/14/202497.75106.7796.24106.02
08/15/2024106.02112.15104.18107.8
08/16/2024107.78114.89105.71112.67
08/17/2024112.68116.72109.47110.93
08/18/2024110.92113.5109.34111.38
08/19/2024111.37122.47107.55118.12
08/20/2024118.13132.25117.63128.89
08/21/2024128.87143.78127.75140.16
08/22/2024140.16141.95133.25135.84
08/23/2024135.85148.77132.01143.32
08/24/2024143.32143.42135.35137.02
08/25/2024137.08139.99133.51135.47
08/26/2024135.47136.8127.87128.76
08/27/2024128.73131.8117.15119.98
08/28/2024120129118.29125.51
08/29/2024125.5128.36121.68123.28
08/30/2024123.26131.91118.35131.2
08/31/2024131.2134.06128.08129.71
09/01/2024129.68130.08120.15120.7
09/02/2024120.64135.34117.8134.9
09/03/2024134.9135.25118.62118.78
09/04/2024118.78140.9116135.27
09/05/2024135.24137.36127.44128.96
09/06/2024128.97130.93119.56126.85
09/07/2024126.86130.83123.94125.13
09/08/2024125.16127.57123.18125.98
09/09/2024125.98142.28124.15139.97
09/10/2024139.97153136.19150.59
09/11/2024150.6160.01144.92149.47
09/12/2024149.47151.95141.63145.01
09/13/2024145.01146.45139.34144.33
09/14/2024144.33144.35137.46140.06
09/15/2024140.06149.96139.88143.37
09/16/2024143.34143.8138140.3
09/17/2024140.3147.5136.45140.6
09/18/2024140.58142.03134.14141.76
09/19/2024141.78153.01141.49150.38
09/20/2024150.39157.71147.57153.41
09/21/2024153.4154.94149.73154.57
09/22/2024154.57162.98154.2162.11
09/23/2024162.16180.74158.6171.95
09/24/2024171.96173.62163.64166.09
09/25/2024166.15173.86164.1165.06
09/26/2024165.06170163.06165.21
09/27/2024165.18173.98163.55170.39
09/28/2024170.38171.14161.75163.93
09/29/2024163.92164.98158161.5
09/30/2024161.5161.73154.62156.73
10/01/2024156.76164.32143.3144.81
10/02/2024144.8150.23136.82139.14
10/03/2024139.16146.8134.7143.73
10/04/2024143.73152.95141.52151.25
10/05/2024151.29151.89146.07148.46
10/06/2024148.49150.57146.19150.12
10/07/2024150.13154.9145.45146.68
10/08/2024146.69147.75141.77143.15
10/09/2024143.14144.23138.42139.44
10/10/2024139.44145.34136140.7
10/11/2024140.72145.85140.36143.91
10/12/2024143.91157.04143.27154.73
10/13/2024154.74155.99150.54154.64
10/14/2024154.63165.39153.04162.93
10/15/2024162.95165.84152.81156.79
10/16/2024156.79159.95153.52155.8
10/17/2024155.81157.69150.2153.14
10/18/2024153.13159.05152.07159
10/19/2024159.02159.91155.77158.15
10/20/2024158.18160.58156.04158.88
10/21/2024158.91159.89151.3153.25
10/22/2024153.26155.26149.99152.67
10/23/2024152.68153.01143.88149.61
10/24/2024149.61153.16145.9147.44
10/25/2024147.48149.66132138.1
10/26/2024138.08143.88136.63142.69
10/27/2024142.7148.06141.83147.94
10/28/2024147.95154.4146.4151.69
10/29/2024151.67155.38149.19151.49
10/30/2024151.51158.32148.65156.25
10/31/2024156.19157.7140.86143.51
11/01/2024143.51147.09140.03141.45
11/02/2024141.41143.77136.95138.42
11/03/2024138.45138.65128.63132.87
11/04/2024132.86134.92125.73128.27
11/05/2024128.27136.85127.87135.83
11/06/2024135.83176.36135.79173.71
11/07/2024173.65190.81173.23183.4
11/08/2024183.54185.4165.85181.94
11/09/2024181.97199.49181.03195.35
11/10/2024195.21198.66181.35190.06
11/11/2024190.06195.16183.14193.47
11/12/2024193.44196.86172.51179.17
11/13/2024179.28187.85167.13173.21
11/14/2024173.2176.89155.63158.13
11/15/2024158.16166.49150.6164.4
11/16/2024164.4175.73163.05168.95
11/17/2024168.96172.4159.44161.98
11/18/2024162173.24161.14170.78
11/19/2024170.77173.43158.55161.95
11/20/2024161.99168153.24156.77
11/21/2024156.78170.85151.86169.23
11/22/2024169.27173.49161.14173.46
11/23/2024173.49184.27169.84174.45
11/24/2024174.43183.56160.52171.14
11/25/2024171.18189.69165.93181.45
11/26/2024181.38184.22165.42181.6
11/27/2024181.6211.09180.58210.52
11/28/2024210.53211.43197.61200.19
11/29/2024200.2202.32194.68198.97
11/30/2024198.98213.11197.6211.77
12/01/2024211.88214.74202.73209.24
12/02/2024209.23241.41203.92235.39
12/03/2024235.4249.35221.05240.4
12/04/2024240.42273.36236.02256.43
12/05/2024256.36266.8240.05247.59
12/06/2024247.67290.97246.35281.75
12/07/2024281.71297.25278282.2
12/08/2024282.08285.08273.82282.62
12/09/2024282.67284.32224.63260.56
12/10/2024260.48288.09245.8276.49
12/11/2024276.48307.68259.81302.76
12/12/2024302.82388.52294.76367.11
12/13/2024367.15390.95352.91377.7
12/14/2024377.71396.45359.14365.57
12/15/2024365.6381.5355368.48
12/16/2024368.57399.85359.4379.32
12/17/2024379.28388.01356.71361.3
12/18/2024361.31380.46336339.73
12/19/2024339.64350.59298.96314.98
12/20/2024315341271.5329.4
12/21/2024329.41344.1294.69299.13
12/22/2024299.2323.74291.02318.97
12/23/2024318.96389.11308.84383.53
12/24/2024383.51390.15365.21375.14
12/25/2024375.11386364.61369.99
12/26/2024370.06371.92330.53337.74
12/27/2024337.71352.08320.38324.01
12/28/2024324.01362.29318.74354.4
12/29/2024354.53355.83326.45332.74
12/30/2024332.77344.86318.99322.06
12/31/2024322.08328.5306308.82