What historical data is shown for AAVE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Aave (AAVE) Historical Data
ETH
DeFi
Aave Historical Price Information — Daily AAVE Open, High, Low, Close & Volume
$127.96
+1.88% 1D
Recently Viewed
1H+0.61%
1D+1.88%
1W-5.10%
1M-28.57%
Aave (AAVE) has 90 days of daily open, high, low and close on file. Over that window AAVE ranged $86.04 to $184.22, closed at $127.75 and is up 42.1% across the window.
Aave — Window Stats
90 daily bars · MEXCBars
90
Window high
$184.22
Window low
$86.04
First → last
+42.05%
Latest close
$127.75
vs live
+0.16%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AAVE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $127.05 | $128.17 | $123.42 | $127.75 | +0.55% | $76,514 | $1.97B |
| Nov 3, 2026 | $126.56 | $130.14 | $124.01 | $127.05 | +0.39% | $131,412 | $1.96B |
| Nov 2, 2026 | $134.68 | $137.06 | $126.32 | $126.56 | -6.03% | $111,327 | $1.95B |
| Nov 1, 2026 | $133.67 | $140.82 | $133.17 | $134.68 | +0.76% | $329,626 | $2.08B |
| Oct 31, 2026 | $129.15 | $136.34 | $129.06 | $133.67 | +3.50% | $194,653 | $2.06B |
| Oct 30, 2026 | $119.31 | $129.45 | $115.33 | $129.15 | +8.25% | $482,575 | $1.99B |
| Oct 29, 2026 | $134.06 | $138.00 | $118.45 | $119.31 | -11.00% | $582,061 | $1.84B |
| Oct 28, 2026 | $133.87 | $138.55 | $130.88 | $134.06 | +0.14% | $187,953 | $2.07B |
| Oct 27, 2026 | $135.88 | $136.22 | $129.56 | $133.87 | -1.48% | $139,970 | $2.07B |
| Oct 26, 2026 | $136.37 | $138.65 | $133.68 | $135.88 | -0.36% | $111,686 | $2.10B |
| Oct 25, 2026 | $137.89 | $138.93 | $135.01 | $136.37 | -1.10% | $134,543 | $2.11B |
| Oct 24, 2026 | $144.37 | $145.35 | $134.16 | $137.89 | -4.49% | $179,057 | $2.13B |
| Oct 23, 2026 | $146.76 | $150.09 | $141.81 | $144.37 | -1.63% | $143,773 | $2.23B |
| Oct 22, 2026 | $154.87 | $156.14 | $144.37 | $146.76 | -5.24% | $235,449 | $2.27B |
| Oct 21, 2026 | $154.60 | $160.43 | $153.65 | $154.87 | +0.17% | $259,337 | $2.39B |
| Oct 20, 2026 | $149.50 | $157.98 | $147.39 | $154.60 | +3.41% | $301,198 | $2.39B |
| Oct 19, 2026 | $152.10 | $154.51 | $146.84 | $149.50 | -1.71% | $185,627 | $2.31B |
| Oct 18, 2026 | $151.82 | $154.79 | $146.03 | $152.10 | +0.18% | $175,017 | $2.35B |
| Oct 17, 2026 | $155.25 | $156.97 | $149.45 | $151.82 | -2.21% | $98,614 | $2.34B |
| Oct 16, 2026 | $157.59 | $165.91 | $153.93 | $155.25 | -1.48% | $351,538 | $2.40B |
| Oct 15, 2026 | $154.41 | $159.13 | $147.00 | $157.59 | +2.06% | $403,847 | $2.43B |
| Oct 14, 2026 | $160.41 | $163.00 | $153.06 | $154.41 | -3.74% | $206,607 | $2.38B |
| Oct 13, 2026 | $156.91 | $162.18 | $152.02 | $160.41 | +2.23% | $242,285 | $2.48B |
| Oct 12, 2026 | $171.69 | $172.97 | $156.31 | $156.91 | -8.61% | $403,371 | $2.42B |
| Oct 11, 2026 | $168.48 | $172.50 | $166.68 | $171.69 | +1.91% | $153,305 | $2.65B |
| Oct 10, 2026 | $167.37 | $176.04 | $167.16 | $168.48 | +0.66% | $246,074 | $2.60B |
| Oct 9, 2026 | $166.15 | $172.10 | $164.52 | $167.37 | +0.73% | $345,868 | $2.58B |
| Oct 8, 2026 | $174.12 | $176.05 | $159.85 | $166.15 | -4.58% | $480,476 | $2.57B |
| Oct 7, 2026 | $179.70 | $179.70 | $170.01 | $174.12 | -3.11% | $322,580 | $2.69B |
| Oct 6, 2026 | $184.22 | $187.77 | $179.09 | $179.70 | -2.45% | $197,414 | $2.77B |
| Oct 5, 2026 | $179.11 | $187.26 | $177.42 | $184.22 | +2.85% | $533,223 | $2.84B |
| Oct 4, 2026 | $181.57 | $183.17 | $177.53 | $179.11 | -1.35% | $273,986 | $2.77B |
| Oct 3, 2026 | $179.60 | $183.46 | $176.46 | $181.57 | +1.10% | $289,479 | $2.80B |
| Oct 2, 2026 | $171.49 | $187.26 | $170.82 | $179.60 | +4.73% | $1.28M | $2.77B |
| Oct 1, 2026 | $159.52 | $173.37 | $158.65 | $171.49 | +7.50% | $1.12M | $2.65B |
| Sep 30, 2026 | $165.30 | $166.04 | $157.61 | $159.52 | -3.50% | $682,285 | $2.46B |
| Sep 29, 2026 | $149.48 | $176.18 | $146.15 | $165.30 | +10.58% | $1.16M | $2.55B |
| Sep 28, 2026 | $154.57 | $156.30 | $144.27 | $149.48 | -3.29% | $290,640 | $2.31B |
| Sep 27, 2026 | $155.79 | $157.41 | $151.80 | $154.57 | -0.78% | $280,355 | $2.39B |
| Sep 26, 2026 | $153.62 | $156.67 | $152.01 | $155.79 | +1.41% | $312,194 | $2.41B |
| Sep 25, 2026 | $146.94 | $156.01 | $143.00 | $153.62 | +4.55% | $444,839 | $2.37B |
| Sep 24, 2026 | $138.93 | $147.74 | $135.03 | $146.94 | +5.77% | $296,199 | $2.27B |
| Sep 23, 2026 | $147.98 | $155.73 | $137.33 | $138.93 | -6.12% | $478,735 | $2.15B |
| Sep 22, 2026 | $145.93 | $148.75 | $140.00 | $147.98 | +1.40% | $363,028 | $2.28B |
| Sep 21, 2026 | $137.61 | $149.34 | $136.77 | $145.93 | +6.05% | $711,883 | $2.25B |
| Sep 20, 2026 | $141.09 | $141.83 | $133.24 | $137.61 | -2.47% | $306,350 | $2.12B |
| Sep 19, 2026 | $139.54 | $147.00 | $139.30 | $141.09 | +1.11% | $323,637 | $2.18B |
| Sep 18, 2026 | $128.64 | $141.78 | $127.44 | $139.54 | +8.47% | $476,259 | $2.15B |
| Sep 17, 2026 | $119.58 | $129.85 | $119.48 | $128.64 | +7.58% | $313,541 | $1.99B |
| Sep 16, 2026 | $122.22 | $122.85 | $113.37 | $119.58 | -2.16% | $284,581 | $1.85B |
| Sep 15, 2026 | $128.22 | $129.03 | $120.58 | $122.22 | -4.68% | $171,391 | $1.89B |
| Sep 14, 2026 | $124.42 | $133.62 | $124.11 | $128.22 | +3.05% | $175,859 | $1.98B |
| Sep 13, 2026 | $125.59 | $128.09 | $123.59 | $124.42 | -0.93% | $159,512 | $1.92B |
| Sep 12, 2026 | $125.10 | $127.98 | $124.60 | $125.59 | +0.39% | $121,669 | $1.94B |
| Sep 11, 2026 | $120.64 | $130.20 | $120.64 | $125.10 | +3.70% | $209,048 | $1.93B |
| Sep 10, 2026 | $125.86 | $125.95 | $120.40 | $120.64 | -4.15% | $163,102 | $1.86B |
| Sep 9, 2026 | $128.80 | $131.10 | $124.23 | $125.86 | -2.28% | $218,479 | $1.94B |
| Sep 8, 2026 | $132.20 | $132.96 | $126.70 | $128.80 | -2.57% | $197,418 | $1.99B |
| Sep 7, 2026 | $136.87 | $136.87 | $130.33 | $132.20 | -3.41% | $282,333 | $2.04B |
| Sep 6, 2026 | $134.48 | $140.10 | $132.30 | $136.87 | +1.78% | $288,388 | $2.11B |
| Sep 5, 2026 | $130.44 | $135.82 | $128.63 | $134.48 | +3.10% | $265,623 | $2.08B |
| Sep 4, 2026 | $132.75 | $136.18 | $129.11 | $130.44 | -1.74% | $296,141 | $2.01B |
| Sep 3, 2026 | $127.15 | $135.49 | $126.08 | $132.75 | +4.40% | $282,545 | $2.05B |
| Sep 2, 2026 | $127.88 | $135.41 | $125.20 | $127.15 | -0.57% | $343,458 | $1.96B |
| Sep 1, 2026 | $124.14 | $128.91 | $124.02 | $127.88 | +3.01% | $283,560 | $1.97B |
| Aug 31, 2026 | $122.60 | $125.15 | $121.13 | $124.14 | +1.26% | $192,549 | $1.92B |
| Aug 30, 2026 | $126.79 | $130.21 | $120.94 | $122.60 | -3.30% | $197,873 | $1.89B |
| Aug 29, 2026 | $122.17 | $126.94 | $120.46 | $126.79 | +3.78% | $140,971 | $1.96B |
| Aug 28, 2026 | $128.09 | $131.70 | $119.61 | $122.17 | -4.62% | $292,345 | $1.89B |
| Aug 27, 2026 | $127.05 | $130.43 | $123.87 | $128.09 | +0.82% | $392,488 | $1.98B |
| Aug 26, 2026 | $126.57 | $129.21 | $121.43 | $127.05 | +0.38% | $371,027 | $1.96B |
| Aug 25, 2026 | $132.18 | $136.18 | $124.50 | $126.57 | -4.24% | $502,646 | $1.95B |
| Aug 24, 2026 | $141.54 | $144.60 | $130.45 | $132.18 | -6.61% | $728,536 | $2.04B |
| Aug 23, 2026 | $126.43 | $145.05 | $120.98 | $141.54 | +11.95% | $822,019 | $2.19B |
| Aug 22, 2026 | $122.71 | $128.98 | $111.98 | $126.43 | +3.03% | $823,344 | $1.95B |
| Aug 21, 2026 | $99.19 | $122.89 | $98.59 | $122.71 | +23.71% | $899,891 | $1.89B |
| Aug 20, 2026 | $95.31 | $99.31 | $95.05 | $99.19 | +4.07% | $224,200 | $1.53B |
| Aug 19, 2026 | $87.53 | $97.55 | $87.03 | $95.31 | +8.89% | $217,714 | $1.47B |
| Aug 18, 2026 | $89.27 | $90.00 | $86.80 | $87.53 | -1.95% | $206,524 | $1.35B |
| Aug 17, 2026 | $86.04 | $89.58 | $85.69 | $89.27 | +3.75% | $156,301 | $1.38B |
| Aug 16, 2026 | $86.20 | $87.27 | $85.40 | $86.04 | -0.19% | $84,121 | $1.33B |
| Aug 15, 2026 | $86.46 | $87.26 | $86.14 | $86.20 | -0.30% | $59,473 | $1.33B |
| Aug 14, 2026 | $87.85 | $88.56 | $85.15 | $86.46 | -1.58% | $96,623 | $1.33B |
| Aug 13, 2026 | $87.96 | $89.54 | $86.97 | $87.85 | -0.13% | $89,535 | $1.36B |
| Aug 12, 2026 | $88.31 | $90.35 | $87.61 | $87.96 | -0.40% | $168,226 | $1.36B |
| Aug 11, 2026 | $89.28 | $89.60 | $86.31 | $88.31 | -1.09% | $136,838 | $1.36B |
| Aug 10, 2026 | $90.64 | $92.83 | $88.99 | $89.28 | -1.50% | $234,531 | $1.38B |
| Aug 9, 2026 | $91.25 | $92.32 | $90.30 | $90.64 | -0.67% | $101,275 | $1.40B |
| Aug 8, 2026 | $89.93 | $92.05 | $89.24 | $91.25 | +1.47% | $200,435 | $1.41B |
| Aug 7, 2026 | $89.74 | $91.21 | $89.04 | $89.93 | — | $256,104 | $1.39B |
Aave Historical Data FAQ
Window highs, lows, best/worst days and volume for AaveWhat is the all-time high for AAVE?
Aave's record price is about $661.69. It currently trades at $127.96, roughly 80.7% below that peak. The all-time low on record is $26.02. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AAVE market cap?
Aave has a market capitalisation of about $1.97B, on roughly $245.01M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AAVE change over this window?
Across 90 daily candles, close-to-close moved up 42.05%.
What were AAVE's high and low in this window?
In this sample, the highest trade print is about $187.77 (Oct 6, 2026) and the lowest about $85.15 (Aug 14, 2026).
What were AAVE's best and worst days in this window?
Best close-to-close day was about +23.71% (Aug 21, 2026); worst was -11.00% (Oct 29, 2026).