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
$114.12
-9.46% 1D
Recently Viewed
1H-1.07%
1D-9.46%
1W-11.58%
1M+27.84%
Aave (AAVE) has 90 days of daily open, high, low and close on file. Over that window AAVE ranged $72.43 to $141.54, closed at $114.09 and is up 54.9% across the window.
Aave — Window Stats
90 daily bars · MEXCBars
90
Window high
$141.54
Window low
$72.43
First → last
+54.87%
Latest close
$114.09
vs live
+0.03%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $122.22 | $122.85 | $114.05 | $114.09 | -6.65% | $162,796 | $1.76B |
| 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 | $2.07B |
| 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 | $1.88B |
| 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 | $2.18B |
| 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 | +0.21% | $256,104 | $1.39B |
| Aug 6, 2026 | $89.82 | $90.48 | $87.49 | $89.74 | -0.09% | $258,550 | $1.38B |
| Aug 5, 2026 | $90.49 | $92.19 | $89.68 | $89.82 | -0.74% | $245,673 | $1.39B |
| Aug 4, 2026 | $92.51 | $93.19 | $89.56 | $90.49 | -2.18% | $297,232 | $1.40B |
| Aug 3, 2026 | $92.14 | $94.00 | $91.06 | $92.51 | +0.40% | $147,713 | $1.43B |
| Aug 2, 2026 | $90.65 | $93.47 | $90.48 | $92.14 | +1.64% | $234,985 | $1.42B |
| Aug 1, 2026 | $93.75 | $94.10 | $89.00 | $90.65 | -3.31% | $280,630 | $1.40B |
| Jul 31, 2026 | $99.52 | $101.51 | $93.09 | $93.75 | -5.80% | $289,799 | $1.45B |
| Jul 30, 2026 | $96.06 | $100.48 | $94.18 | $99.52 | +3.60% | $339,270 | $1.54B |
| Jul 29, 2026 | $100.79 | $101.87 | $94.57 | $96.06 | -4.69% | $355,208 | $1.48B |
| Jul 28, 2026 | $97.94 | $101.80 | $96.51 | $100.79 | +2.91% | $305,535 | $1.55B |
| Jul 27, 2026 | $101.46 | $102.50 | $96.99 | $97.94 | -3.47% | $323,526 | $1.51B |
| Jul 26, 2026 | $92.01 | $101.75 | $91.96 | $101.46 | +10.27% | $204,162 | $1.57B |
| Jul 25, 2026 | $93.14 | $93.14 | $90.65 | $92.01 | -1.21% | $123,187 | $1.42B |
| Jul 24, 2026 | $94.96 | $96.79 | $92.68 | $93.14 | -1.92% | $132,646 | $1.44B |
| Jul 23, 2026 | $97.41 | $98.66 | $94.96 | $94.96 | -2.52% | $181,151 | $1.47B |
| Jul 22, 2026 | $95.74 | $98.91 | $95.03 | $97.41 | +1.74% | $329,567 | $1.50B |
| Jul 21, 2026 | $89.86 | $96.66 | $89.72 | $95.74 | +6.54% | $298,746 | $1.48B |
| Jul 20, 2026 | $89.57 | $91.34 | $88.29 | $89.86 | +0.32% | $191,207 | $1.39B |
| Jul 19, 2026 | $89.97 | $90.99 | $88.72 | $89.57 | -0.44% | $165,942 | $1.38B |
| Jul 18, 2026 | $89.99 | $90.26 | $87.50 | $89.97 | -0.02% | $236,544 | $1.39B |
| Jul 17, 2026 | $91.16 | $91.81 | $89.45 | $89.99 | -1.28% | $316,418 | $1.39B |
| Jul 16, 2026 | $95.79 | $96.75 | $90.96 | $91.16 | -4.83% | $466,678 | $1.41B |
| Jul 15, 2026 | $98.93 | $100.08 | $95.65 | $95.79 | -3.17% | $418,554 | $1.48B |
| Jul 14, 2026 | $94.53 | $101.07 | $94.36 | $98.93 | +4.65% | $701,326 | $1.53B |
| Jul 13, 2026 | $96.96 | $97.83 | $93.41 | $94.53 | -2.51% | $411,129 | $1.46B |
| Jul 12, 2026 | $98.12 | $100.87 | $96.62 | $96.96 | -1.18% | $430,924 | $1.50B |
| Jul 11, 2026 | $95.76 | $102.21 | $94.51 | $98.12 | +2.46% | $565,375 | $1.51B |
| Jul 10, 2026 | $91.31 | $98.25 | $90.87 | $95.76 | +4.87% | $665,675 | $1.48B |
| Jul 9, 2026 | $88.27 | $93.05 | $86.83 | $91.31 | +3.44% | $384,529 | $1.41B |
| Jul 8, 2026 | $89.81 | $90.10 | $85.89 | $88.27 | -1.71% | $590,491 | $1.36B |
| Jul 7, 2026 | $94.22 | $94.61 | $89.59 | $89.81 | -4.68% | $734,337 | $1.39B |
| Jul 6, 2026 | $89.09 | $97.34 | $88.01 | $94.22 | +5.76% | $720,283 | $1.45B |
| Jul 5, 2026 | $88.59 | $90.16 | $87.10 | $89.09 | +0.56% | $218,015 | $1.37B |
| Jul 4, 2026 | $87.61 | $90.28 | $86.97 | $88.59 | +1.12% | $307,033 | $1.37B |
| Jul 3, 2026 | $86.23 | $90.96 | $85.18 | $87.61 | +1.60% | $530,330 | $1.35B |
| Jul 2, 2026 | $83.21 | $88.58 | $82.78 | $86.23 | +3.63% | $342,938 | $1.33B |
| Jul 1, 2026 | $85.24 | $87.85 | $83.01 | $83.21 | -2.38% | $440,724 | $1.28B |
| Jun 30, 2026 | $91.46 | $91.76 | $84.77 | $85.24 | -6.80% | $482,272 | $1.32B |
| Jun 29, 2026 | $91.72 | $94.74 | $89.04 | $91.46 | -0.28% | $725,587 | $1.41B |
| Jun 28, 2026 | $94.00 | $95.35 | $88.19 | $91.72 | -2.43% | $913,698 | $1.42B |
| Jun 27, 2026 | $95.09 | $99.12 | $92.57 | $94.00 | -1.15% | $1.01M | $1.45B |
| Jun 26, 2026 | $82.36 | $98.16 | $80.87 | $95.09 | +15.46% | $1.61M | $1.47B |
| Jun 25, 2026 | $79.97 | $88.82 | $77.75 | $82.36 | +2.99% | $958,280 | $1.27B |
| Jun 24, 2026 | $72.43 | $80.49 | $71.23 | $79.97 | +10.41% | $749,298 | $1.23B |
| Jun 23, 2026 | $75.10 | $76.03 | $70.84 | $72.43 | -3.56% | $620,312 | $1.12B |
| Jun 22, 2026 | $73.97 | $77.04 | $73.97 | $75.10 | +1.53% | $361,309 | $1.16B |
| Jun 21, 2026 | $76.06 | $76.80 | $73.44 | $73.97 | -2.75% | $224,060 | $1.14B |
| Jun 20, 2026 | $73.67 | $77.11 | $72.86 | $76.06 | +3.24% | $297,435 | $1.17B |
| Jun 19, 2026 | $74.92 | $76.38 | $71.82 | $73.67 | — | $492,948 | $1.14B |
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 $114.12, roughly 82.8% 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 $1.77B, on roughly $250.88M 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 54.87%.
What were AAVE's high and low in this window?
In this sample, the highest trade print is about $145.05 (Aug 23, 2026) and the lowest about $70.84 (Jun 23, 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 -6.80% (Jun 30, 2026).