Aave Price History

₹ 27,457 +585 (+2.18%)

Updated: 21 December 2024 01:32 IST

Overview AAVE Price History

Aave Historical Data (AAVE INR)

Date	Open	High	Low	Close	Volume	Change (%)
20-Dec-2024	₹ 26,839	₹ 27,403	₹ 23,337	₹ 27,028	₹ 124.8B	+0.70%
19-Dec-2024	₹ 31,721	₹ 31,784	₹ 26,914	₹ 26,914	₹ 115.4B	-15.15%
18-Dec-2024	₹ 30,928	₹ 32,251	₹ 30,341	₹ 31,721	₹ 92.6B	+2.56%
17-Dec-2024	₹ 32,868	₹ 33,657	₹ 30,793	₹ 30,928	₹ 92.1B	-5.90%
16-Dec-2024	₹ 30,948	₹ 33,406	₹ 30,501	₹ 32,868	₹ 121.3B	+6.20%
15-Dec-2024	₹ 31,154	₹ 32,104	₹ 30,130	₹ 31,114	₹ 75.0B	-0.13%
14-Dec-2024	₹ 30,155	₹ 33,211	₹ 30,155	₹ 31,154	₹ 106.8B	+3.31%
13-Dec-2024	₹ 31,336	₹ 32,678	₹ 30,065	₹ 30,155	₹ 130.0B	-3.77%
12-Dec-2024	₹ 24,224	₹ 32,523	₹ 24,224	₹ 31,336	₹ 190.9B	+29.36%
11-Dec-2024	₹ 22,183	₹ 24,847	₹ 22,031	₹ 24,182	₹ 84.3B	+9.01%
10-Dec-2024	₹ 23,087	₹ 24,219	₹ 19,451	₹ 22,183	₹ 124.7B	-3.92%
09-Dec-2024	₹ 23,798	₹ 24,067	₹ 22,297	₹ 23,087	₹ 47.6B	-2.99%
08-Dec-2024	₹ 23,765	₹ 24,118	₹ 23,373	₹ 23,798	₹ 35.5B	+0.14%
07-Dec-2024	₹ 23,774	₹ 24,994	₹ 23,667	₹ 23,765	₹ 52.9B	-0.04%
06-Dec-2024	₹ 21,814	₹ 23,634	₹ 20,763	₹ 23,540	₹ 71.5B	+7.91%
05-Dec-2024	₹ 22,814	₹ 23,075	₹ 20,685	₹ 21,814	₹ 62.8B	-4.39%
04-Dec-2024	₹ 20,542	₹ 22,839	₹ 19,978	₹ 22,839	₹ 72.7B	+11.19%
03-Dec-2024	₹ 19,754	₹ 20,852	₹ 19,183	₹ 20,489	₹ 78.8B	+3.72%
02-Dec-2024	₹ 17,501	₹ 19,981	₹ 17,176	₹ 19,470	₹ 78.0B	+11.25%
01-Dec-2024	₹ 17,567	₹ 18,055	₹ 17,238	₹ 17,583	₹ 31.9B	+0.09%
30-Nov-2024	₹ 16,775	₹ 17,729	₹ 16,696	₹ 17,567	₹ 32.5B	+4.72%
29-Nov-2024	₹ 17,025	₹ 17,115	₹ 16,574	₹ 16,769	₹ 24.3B	-1.50%
28-Nov-2024	₹ 16,923	₹ 17,740	₹ 16,776	₹ 17,025	₹ 37.9B	+0.60%
27-Nov-2024	₹ 14,446	₹ 17,317	₹ 14,383	₹ 16,923	₹ 56.6B	+17.15%
26-Nov-2024	₹ 15,356	₹ 15,686	₹ 14,041	₹ 14,446	₹ 39.9B	-5.93%
25-Nov-2024	₹ 14,079	₹ 15,728	₹ 14,027	₹ 15,356	₹ 43.9B	+9.07%
24-Nov-2024	₹ 14,944	₹ 15,409	₹ 13,790	₹ 14,079	₹ 37.1B	-5.79%
23-Nov-2024	₹ 13,876	₹ 15,545	₹ 13,693	₹ 14,947	₹ 39.1B	+7.71%
22-Nov-2024	₹ 14,021	₹ 14,432	₹ 13,799	₹ 13,892	₹ 27.8B	-0.92%
21-Nov-2024	₹ 13,066	₹ 14,302	₹ 12,881	₹ 14,012	₹ 28.9B	+7.24%
20-Nov-2024	₹ 13,714	₹ 14,058	₹ 13,066	₹ 13,066	₹ 23.2B	-4.72%
19-Nov-2024	₹ 14,474	₹ 14,518	₹ 13,556	₹ 13,695	₹ 23.1B	-5.38%
18-Nov-2024	₹ 13,782	₹ 14,521	₹ 13,489	₹ 14,474	₹ 24.5B	+5.02%
17-Nov-2024	₹ 14,387	₹ 14,526	₹ 13,777	₹ 13,980	₹ 22.7B	-2.83%
16-Nov-2024	₹ 13,649	₹ 14,816	₹ 13,516	₹ 14,387	₹ 30.0B	+5.41%
15-Nov-2024	₹ 13,923	₹ 13,923	₹ 12,751	₹ 13,807	₹ 40.9B	-0.84%
14-Nov-2024	₹ 15,227	₹ 15,227	₹ 13,774	₹ 13,923	₹ 26.7B	-8.56%
13-Nov-2024	₹ 14,997	₹ 15,620	₹ 14,213	₹ 15,227	₹ 37.2B	+1.53%
12-Nov-2024	₹ 15,956	₹ 16,545	₹ 14,682	₹ 14,997	₹ 55.8B	-6.01%
11-Nov-2024	₹ 16,315	₹ 16,336	₹ 15,478	₹ 15,966	₹ 44.0B	-2.14%
10-Nov-2024	₹ 16,281	₹ 16,793	₹ 16,126	₹ 16,307	₹ 36.4B	+0.16%
09-Nov-2024	₹ 15,131	₹ 16,438	₹ 15,128	₹ 16,281	₹ 29.4B	+7.60%
08-Nov-2024	₹ 15,605	₹ 15,710	₹ 14,973	₹ 15,158	₹ 28.7B	-2.87%
07-Nov-2024	₹ 14,309	₹ 15,868	₹ 14,223	₹ 15,605	₹ 53.0B	+9.06%
06-Nov-2024	₹ 11,283	₹ 14,390	₹ 11,252	₹ 14,309	₹ 50.9B	+26.83%
05-Nov-2024	₹ 10,828	₹ 11,313	₹ 10,650	₹ 11,283	₹ 16.3B	+4.20%
04-Nov-2024	₹ 10,950	₹ 11,284	₹ 10,748	₹ 10,828	₹ 11.7B	-1.12%
03-Nov-2024	₹ 11,569	₹ 11,714	₹ 11,006	₹ 11,006	₹ 11.1B	-4.86%
02-Nov-2024	₹ 11,912	₹ 12,064	₹ 11,554	₹ 11,554	₹ 8.6B	-3.01%
01-Nov-2024	₹ 12,002	₹ 12,351	₹ 11,850	₹ 11,893	₹ 13.2B	-0.91%
31-Oct-2024	₹ 13,156	₹ 13,244	₹ 12,090	₹ 12,090	₹ 12.8B	-8.11%
30-Oct-2024	₹ 12,761	₹ 13,288	₹ 12,524	₹ 13,089	₹ 15.5B	+2.57%
29-Oct-2024	₹ 12,555	₹ 13,011	₹ 12,484	₹ 12,814	₹ 13.5B	+2.07%
28-Oct-2024	₹ 12,205	₹ 12,889	₹ 12,136	₹ 12,555	₹ 13.6B	+2.86%
27-Oct-2024	₹ 11,951	₹ 12,289	₹ 11,915	₹ 12,205	₹ 7.5B	+2.13%
26-Oct-2024	₹ 12,084	₹ 12,084	₹ 11,389	₹ 11,943	₹ 14.6B	-1.17%
25-Oct-2024	₹ 12,313	₹ 12,554	₹ 12,114	₹ 12,163	₹ 9.3B	-1.22%
24-Oct-2024	₹ 12,163	₹ 12,822	₹ 12,159	₹ 12,291	₹ 11.3B	+1.05%
23-Oct-2024	₹ 12,844	₹ 12,900	₹ 12,163	₹ 12,163	₹ 9.5B	-5.30%
22-Oct-2024	₹ 12,830	₹ 13,025	₹ 12,667	₹ 12,842	₹ 8.9B	+0.09%

Aave Price History Chart (Last 60 Days)

Aave Historical Price

Aave Price November, 2024

1^st November Price	₹ 11,893	30^th November Price	₹ 17,567
Highest Price in November	₹ 17,740	Lowest Price in November	₹ 10,650
Market Cap 30^th November	₹ 263.2B	% Change	+47.71%
Over all performance	Rising

Aave Price October, 2024

1^st October Price	₹ 12,644	31^st October Price	₹ 12,090
Highest Price in October	₹ 13,905	Lowest Price in October	₹ 11,389
Market Cap 31^st October	₹ 181.0B	% Change	-4.38%
Over all performance	Falling

Aave Price September, 2024

1^st September Price	₹ 10,347	30^th September Price	₹ 13,018
Highest Price in September	₹ 14,900	Lowest Price in September	₹ 9,883.6
Market Cap 30^th September	₹ 195.0B	% Change	+25.81%
Over all performance	Rising

Aave News

Crypto Market Watch: Bitcoin, Ether Slip in Price; Some Altcoins Including Aave, Tron See Profits
Mango Markets Exploiter Tried to Exploit Aave Loophole: Here's How the Attempt Failed
Robinhood Lists Lending Protocol Aave and PoS Blockchain Tezos, Now Offers 19 Crypto Assets
DeFi Giant Aave Launches Decentralised Social Media Platform Lens Protocol

Shomik Sen Bhattacharjee
Top DeFi Cryptos for 2022: Aave, Balancer, PancakeSwap, More

Rohas Nagpal

Cryptocurrency price in India

Featured

CRYPTO

Coin Name	Price	Change (24h)
Bitcoin(BTC)	₹ 82,35,652	▲ +97,575 +1.20%
Ethereum(ETH)	₹ 2,91,470	▼ -5,951 -2.00%
Tether(USDT)	₹ 84.91	▼ -0.12 -0.14%
Ripple(XRP)	₹ 189.72	▼ -4.30 -2.22%
Binance Coin(BNB)	₹ 56,861	▼ -142 -0.25%
Solana(SOL)	₹ 16,174	▼ -326.90 -1.98%
Dogecoin(DOGE)	₹ 26.57	▼ -0.55 -2.03%
USD Coin(USDC)	₹ 84.96	▼ -0.16 -0.19%
Cardano(ADA)	₹ 75.67	▼ -0.26 -0.34%
TRON(TRX)	₹ 20.83	▼ -0.72 -3.34%
Avalanche(AVAX)	₹ 3,210.50	▼ -590.50 -15.54%
Chainlink(LINK)	₹ 1,862.30	▼ -239 -11.37%