La bourse ferme dans 4 h 37 min

Aave EUR (AAVE-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
92,56-3,22 (-3,36 %)
À partir de 10:51AM UTC. Marché ouvert.
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 202492,5893,5892,2892,5692,5668 864 112
03 juin 202495,8296,7394,1795,1395,1362 009 410
02 juin 202495,7396,9795,3995,8295,8249 055 696
01 juin 202495,0496,0692,3095,7395,7389 700 757
31 mai 202495,9298,7894,6095,0595,0591 206 828
30 mai 202498,2599,0995,0295,9295,9294 047 323
29 mai 2024100,02100,0895,4298,2598,25111 409 428
28 mai 2024101,15105,3298,93100,02100,02128 500 938
27 mai 202497,06103,7995,70101,15101,15156 916 588
26 mai 202491,5399,6591,5397,0697,06155 857 930
25 mai 202490,4195,6288,1391,5391,53160 745 673
24 mai 202487,2091,9784,7390,4190,41128 247 652
23 mai 202489,4889,9985,9887,2087,2078 496 454
22 mai 202490,1191,9888,1689,4889,48108 903 644
21 mai 202478,5290,1177,6990,1190,11105 085 578
20 mai 202481,0981,5277,8878,5278,5246 589 781
19 mai 202481,1682,7380,7881,0981,0949 149 635
18 mai 202479,0982,1578,3281,1681,1656 506 277
17 mai 202479,0779,6977,3679,0979,0954 812 373
16 mai 202474,3779,6874,0579,0779,0762 512 441
15 mai 202476,6876,7774,3474,3774,3754 705 632
14 mai 202477,0979,5674,6576,6876,6861 636 917
13 mai 202476,2678,0976,2677,0977,0936 178 254
12 mai 202478,0978,3776,2376,2676,2645 454 768
11 mai 202483,3984,1277,9678,0978,0954 716 251
10 mai 202480,2584,0079,3383,3983,3961 080 321
09 mai 202482,0082,9679,7280,2580,2573 988 411
08 mai 202481,6684,9080,3182,0082,0080 076 468
07 mai 202483,7386,0181,6581,6681,6670 129 793
06 mai 202482,7083,7281,3183,7383,7352 650 191
05 mai 202482,4883,4481,5982,7082,7050 940 566
04 mai 202479,2082,8278,0082,4882,4864 430 672
03 mai 202478,1480,0675,7879,2079,2066 630 612
02 mai 202478,1678,4673,8978,1478,1485 169 420
01 mai 202483,5384,2675,8178,1678,1683 555 941
30 avr. 202484,3285,4881,2283,5283,5266 599 041
29 avr. 202485,7586,9284,1484,3284,3249 630 602
28 avr. 202483,7386,8181,1085,7585,7565 915 749
27 avr. 202485,4085,4082,5483,7383,7368 137 188
26 avr. 202484,7785,5482,2485,4085,4068 155 990
25 avr. 202488,4790,8084,0584,7684,7683 970 262
24 avr. 202490,5291,4088,0188,4788,4768 830 015
23 avr. 202485,4191,4585,0490,5290,5285 013 629
22 avr. 202486,0887,4083,8785,4185,4160 792 679
21 avr. 202480,5686,5579,7386,0886,0878 788 753
20 avr. 202480,2882,6374,4380,5680,5699 223 096
19 avr. 202478,3981,1877,0380,2880,2869 978 898
18 avr. 202481,7682,2776,6178,3978,3975 990 567
17 avr. 202479,9382,8976,8081,7681,7695 664 563
16 avr. 202482,7685,6576,5679,9379,93120 666 908
15 avr. 202477,7583,7275,2782,7682,76157 956 982
14 avr. 202493,9193,9167,8077,7577,75221 170 841
13 avr. 2024109,87112,0587,4193,9193,91166 751 347
12 avr. 2024119,39122,77107,99109,87109,87147 172 184
11 avr. 2024116,07118,88114,00119,38119,38152 194 265
10 avr. 2024118,84122,77115,41116,07116,07141 965 113
09 avr. 2024113,40119,47112,09118,84118,8491 250 333
08 avr. 2024109,41113,52109,25113,40113,4073 857 757
07 avr. 2024105,04111,90104,52109,41109,41127 507 878
06 avr. 2024107,40107,54101,36105,04105,0481 577 639
05 avr. 2024105,91110,20103,63107,40107,4073 045 271
04 avr. 2024107,25110,40103,88105,91105,9189 348 584
03 avr. 2024120,33120,63104,96107,25107,25131 469 920
02 avr. 2024118,83121,88112,88120,33120,33151 428 289
01 avr. 2024114,85118,83114,57118,83118,8363 906 731
31 mars 2024118,14119,48114,29114,85114,8562 295 583
30 mars 2024118,46120,75115,90118,14118,1490 269 071
29 mars 2024115,59118,87113,28118,46118,4686 086 869
28 mars 2024120,87121,94114,45115,60115,60113 137 904
27 mars 2024117,26121,59116,11120,87120,87115 445 035
26 mars 2024115,49120,08114,82117,26117,26114 937 443
25 mars 2024111,91116,18110,67115,49115,4986 423 280
24 mars 2024109,29114,68108,93111,91111,9184 916 542
23 mars 2024113,67115,40106,18109,29109,29114 233 417
22 mars 2024109,82114,77106,66113,68113,68127 507 340
21 mars 2024100,65110,5296,87109,82109,82144 689 769
20 mars 2024113,49114,4298,70100,65100,65161 267 257
19 mars 2024116,63118,61109,52113,49113,49115 938 517
18 mars 2024109,18118,70104,62117,51117,51140 777 024
17 mars 2024118,37119,44106,96109,18109,18125 301 951
16 mars 2024128,01129,93113,45118,37118,37193 068 477
15 mars 2024130,34132,32122,15128,01128,01179 333 560
14 mars 2024123,80140,08122,60130,34130,34247 250 166
13 mars 2024125,07126,70115,39123,80123,80178 772 259
12 mars 2024115,77126,28111,30125,07125,07215 587 224
11 mars 2024119,66122,11112,54115,77115,77147 140 280
10 mars 2024121,44123,56118,16119,66119,66132 115 805
09 mars 2024122,26125,93117,71121,44121,44236 746 609
08 mars 2024116,86122,26110,95122,26122,26217 366 333
07 mars 202497,45117,4094,30116,86116,86369 214 094
06 mars 2024105,30109,5087,8497,4597,45311 338 755
05 mars 2024103,84106,14101,80105,28105,28201 490 480
04 mars 2024107,40109,30100,42103,84103,84183 881 792
03 mars 2024101,91109,15101,74107,40107,40169 484 325
02 mars 202497,85101,9197,85101,91101,91127 406 879
01 mars 202496,40105,5995,6397,8897,88213 824 538
29 févr. 202496,73100,0091,3996,4196,41188 854 809
28 févr. 202494,7197,4393,1996,7496,74135 222 549
27 févr. 202492,7495,5890,5794,7094,70129 969 427
26 févr. 202493,5493,7890,2192,7592,75102 333 195
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...