Advertisement
Data Historis
AAVEUSD - Aave / US Dollar
121.47
-3.55% -4.3 pips
121.47
-3.55% -4.3 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 125.78 | 125.96 | 120.34 | 121.47 | -4.3 | -3.55% |
| Sep 09, 2026 00:00 | 128.8 | 131.24 | 124.13 | 125.7 | -3.1 | -2.47% |
| Sep 08, 2026 00:00 | 132.14 | 133.026 | 126.55 | 128.79 | -3.4 | -2.60% |
| Sep 07, 2026 00:00 | 136.88 | 136.96 | 130.29 | 132.18 | -4.7 | -3.56% |
| Sep 06, 2026 00:00 | 134.44 | 140.16 | 132.27 | 136.78 | +2.3 | +1.71% |
| Sep 05, 2026 00:00 | 130.38 | 135.89 | 128.23 | 134.49 | +4.1 | +3.06% |
| Sep 04, 2026 00:00 | 132.78 | 136.19 | 128.94 | 130.46 | -2.3 | -1.78% |
| Sep 03, 2026 00:00 | 127.14 | 135.54 | 125.96 | 132.69 | +5.6 | +4.18% |
| Sep 02, 2026 00:00 | 127.85 | 135.44 | 125.03 | 127.11 | -0.7 | -0.58% |
| Sep 01, 2026 00:00 | 124.05 | 128.98 | 123.94 | 127.74 | +3.7 | +2.89% |
| Aug 31, 2026 00:00 | 122.43 | 125.187 | 121.16 | 124.04 | +1.6 | +1.30% |
| Aug 30, 2026 00:00 | 126.92 | 130.27 | 120.93 | 122.63 | -4.3 | -3.50% |
| Aug 29, 2026 00:00 | 122.13 | 127.0 | 120.4 | 126.92 | +4.8 | +3.77% |
| Aug 28, 2026 00:00 | 128.16 | 131.704 | 119.21 | 122.19 | -6.0 | -4.89% |
| Aug 27, 2026 00:00 | 126.96 | 130.49 | 123.79 | 128.0 | +1.0 | +0.81% |
| Aug 26, 2026 00:00 | 126.64 | 129.27 | 121.37 | 127.05 | +0.4 | +0.32% |
| Aug 25, 2026 00:00 | 132.25 | 136.32 | 124.25 | 126.49 | -5.8 | -4.55% |
| Aug 24, 2026 00:00 | 141.454 | 144.577 | 130.32 | 132.21 | -9.2 | -6.99% |
| Aug 23, 2026 00:00 | 126.43 | 145.06 | 120.83 | 141.6 | +15.2 | +10.71% |
| Aug 22, 2026 00:00 | 122.72 | 128.97 | 111.49 | 126.44 | +3.7 | +2.94% |
| Aug 21, 2026 00:00 | 99.2 | 122.99 | 98.47 | 122.594 | +23.4 | +19.08% |
| Aug 20, 2026 00:00 | 95.25 | 99.41 | 94.89 | 99.18 | +3.9 | +3.96% |
| Aug 19, 2026 00:00 | 87.48 | 97.491 | 86.93 | 95.22 | +7.7 | +8.13% |
| Aug 18, 2026 00:00 | 89.191 | 89.93 | 86.66 | 87.47 | -1.7 | -1.97% |
| Aug 17, 2026 00:00 | 85.943 | 89.48 | 85.56 | 89.227 | +3.3 | +3.68% |
| Aug 16, 2026 00:00 | 86.122 | 87.21 | 85.25 | 85.85 | -0.3 | -0.32% |
| Aug 15, 2026 00:00 | 86.37 | 87.18 | 86.0 | 86.05 | -0.3 | -0.37% |
| Aug 14, 2026 00:00 | 87.868 | 88.5 | 85.0 | 86.4 | -1.5 | -1.70% |
| Aug 13, 2026 00:00 | 87.92 | 89.52 | 86.85 | 87.8 | -0.1 | -0.14% |
| Aug 12, 2026 00:00 | 88.18 | 90.32 | 87.5 | 87.86 | -0.3 | -0.36% |
| Aug 11, 2026 00:00 | 89.23 | 89.52 | 86.09 | 88.23 | -1.0 | -1.13% |
| Aug 10, 2026 00:00 | 90.55 | 92.8 | 88.87 | 89.22 | -1.3 | -1.49% |
| Aug 09, 2026 00:00 | 91.14 | 92.28 | 90.12 | 90.55 | -0.6 | -0.65% |
| Aug 08, 2026 00:00 | 89.86 | 92.012 | 89.16 | 91.14 | +1.3 | +1.40% |
| Aug 07, 2026 00:00 | 89.64 | 91.17 | 88.885 | 89.9 | +0.3 | +0.29% |
| Aug 06, 2026 00:00 | 89.76 | 90.4 | 87.29 | 89.66 | -0.1 | -0.11% |
| Aug 05, 2026 00:00 | 90.44 | 92.19 | 89.51 | 89.71 | -0.7 | -0.81% |
| Aug 04, 2026 00:00 | 92.28 | 93.2 | 89.45 | 90.37 | -1.9 | -2.11% |
| Aug 03, 2026 00:00 | 92.05 | 93.99 | 90.83 | 92.35 | +0.3 | +0.32% |
| Aug 02, 2026 00:00 | 90.51 | 93.81 | 90.403 | 92.046 | +1.5 | +1.67% |
| Aug 01, 2026 00:00 | 93.62 | 94.03 | 88.89 | 90.564 | -3.1 | -3.37% |
| Jul 31, 2026 00:00 | 99.44 | 101.43 | 92.94 | 93.63 | -5.8 | -6.21% |
| Jul 30, 2026 00:00 | 95.96 | 100.46 | 94.0 | 99.45 | +3.5 | +3.51% |
| Jul 29, 2026 00:00 | 100.74 | 102.0 | 94.29 | 95.94 | -4.8 | -5.00% |
| Jul 28, 2026 00:00 | 97.96 | 101.78 | 96.23 | 100.77 | +2.8 | +2.79% |
| Jul 27, 2026 00:00 | 101.38 | 102.57 | 96.89 | 97.878 | -3.5 | -3.58% |
| Jul 26, 2026 00:00 | 91.927 | 101.75 | 91.78 | 101.32 | +9.4 | +9.27% |
| Jul 25, 2026 00:00 | 93.07 | 93.07 | 90.67 | 91.92 | -1.2 | -1.25% |
| Jul 24, 2026 00:00 | 94.91 | 96.72 | 92.53 | 93.02 | -1.9 | -2.03% |
| Jul 23, 2026 00:00 | 97.4 | 98.677 | 94.84 | 94.93 | -2.5 | -2.60% |
| Jul 22, 2026 00:00 | 95.64 | 98.85 | 94.78 | 97.36 | +1.7 | +1.77% |
| Jul 21, 2026 00:00 | 89.74 | 96.6 | 89.62 | 95.65 | +5.9 | +6.18% |
| Jul 20, 2026 00:00 | 89.48 | 91.27 | 88.01 | 89.78 | +0.3 | +0.33% |
| Jul 19, 2026 00:00 | 89.93 | 90.95 | 88.52 | 89.51 | -0.4 | -0.47% |
| Jul 18, 2026 00:00 | 89.94 | 90.212 | 87.431 | 89.9 | +0.0 | -0.04% |
| Jul 17, 2026 00:00 | 91.1 | 91.96 | 89.34 | 89.92 | -1.2 | -1.31% |
| Jul 16, 2026 00:00 | 95.7 | 96.69 | 90.873 | 91.09 | -4.6 | -5.06% |
| Jul 15, 2026 00:00 | 98.9 | 100.11 | 95.42 | 95.67 | -3.2 | -3.38% |
| Jul 14, 2026 00:00 | 94.41 | 101.06 | 94.2 | 98.84 | +4.4 | +4.48% |
| Jul 13, 2026 00:00 | 96.8 | 97.84 | 93.23 | 94.42 | -2.4 | -2.52% |
| Jul 12, 2026 00:00 | 98.02 | 100.99 | 96.16 | 96.98 | -1.0 | -1.07% |
| Jul 11, 2026 00:00 | 95.7 | 102.17 | 94.34 | 98.12 | +2.4 | +2.47% |
| Jul 10, 2026 00:00 | 91.24 | 98.23 | 90.78 | 95.63 | +4.4 | +4.59% |
| Jul 09, 2026 00:00 | 88.19 | 93.05 | 86.76 | 91.23 | +3.0 | +3.33% |
| Jul 08, 2026 00:00 | 89.85 | 90.21 | 85.83 | 88.2 | -1.7 | -1.87% |
| Jul 07, 2026 00:00 | 94.15 | 94.55 | 89.55 | 89.75 | -4.4 | -4.90% |
| Jul 06, 2026 00:00 | 89.03 | 97.34 | 87.91 | 94.0 | +5.0 | +5.29% |
| Jul 05, 2026 00:00 | 88.56 | 90.1 | 87.0 | 88.95 | +0.4 | +0.44% |
| Jul 04, 2026 00:00 | 87.52 | 90.262 | 86.89 | 88.52 | +1.0 | +1.13% |
| Jul 03, 2026 00:00 | 86.12 | 90.99 | 85.08 | 87.45 | +1.3 | +1.52% |
| Jul 02, 2026 00:00 | 83.13 | 88.44 | 82.66 | 86.17 | +3.0 | +3.53% |
| Jul 01, 2026 00:00 | 85.03 | 89.03 | 82.93 | 83.13 | -1.9 | -2.29% |
| Jun 30, 2026 00:00 | 91.36 | 91.624 | 84.5 | 85.07 | -6.3 | -7.39% |
| Jun 29, 2026 00:00 | 91.56 | 94.58 | 88.85 | 91.346 | -0.2 | -0.23% |
| Jun 28, 2026 00:00 | 93.87 | 95.21 | 88.05 | 91.38 | -2.5 | -2.72% |
| Jun 27, 2026 00:00 | 95.06 | 99.09 | 92.002 | 93.857 | -1.2 | -1.28% |
| Jun 26, 2026 00:00 | 82.32 | 98.03 | 80.65 | 94.8 | +12.5 | +13.16% |
| Jun 25, 2026 00:00 | 80.22 | 89.0 | 77.35 | 82.28 | +2.1 | +2.50% |
| Jun 24, 2026 00:00 | 72.34 | 80.6 | 71.06 | 79.51 | +7.2 | +9.02% |
| Jun 23, 2026 00:00 | 74.96 | 75.97 | 70.51 | 72.38 | -2.6 | -3.56% |
| Jun 22, 2026 00:00 | 73.92 | 76.98 | 73.89 | 75.0 | +1.1 | +1.44% |
| Jun 21, 2026 00:00 | 75.9 | 76.69 | 73.26 | 73.94 | -2.0 | -2.65% |
| Jun 20, 2026 00:00 | 73.58 | 77.02 | 72.76 | 76.05 | +2.5 | +3.25% |
| Jun 19, 2026 00:00 | 74.84 | 76.38 | 71.77 | 73.6 | -1.2 | -1.68% |
| Jun 18, 2026 00:00 | 73.85 | 75.93 | 70.71 | 74.8 | +1.0 | +1.27% |
| Jun 17, 2026 00:00 | 75.84 | 77.91 | 72.52 | 73.74 | -2.1 | -2.85% |
| Jun 16, 2026 00:00 | 73.71 | 76.96 | 72.23 | 75.75 | +2.0 | +2.69% |
| Jun 15, 2026 00:00 | 68.3 | 77.69 | 67.88 | 73.73 | +5.4 | +7.36% |
| Jun 14, 2026 00:00 | 67.09 | 68.34 | 65.08 | 68.29 | +1.2 | +1.76% |
| Jun 13, 2026 00:00 | 64.22 | 67.5 | 64.04 | 67.04 | +2.8 | +4.21% |
| Jun 12, 2026 00:00 | 64.28 | 65.54 | 63.02 | 64.21 | -0.1 | -0.11% |
| Jun 11, 2026 00:00 | 61.24 | 65.05 | 61.24 | 64.29 | +3.1 | +4.74% |
| Jun 10, 2026 00:00 | 62.08 | 64.0 | 60.03 | 61.2 | -0.9 | -1.44% |
| Jun 09, 2026 00:00 | 63.48 | 63.56 | 59.55 | 62.05 | -1.4 | -2.30% |
| Jun 08, 2026 00:00 | 63.69 | 65.18 | 61.8 | 63.47 | -0.2 | -0.35% |
| Jun 07, 2026 00:00 | 60.96 | 65.39 | 60.63 | 63.61 | +2.7 | +4.17% |
| Jun 06, 2026 00:00 | 62.32 | 63.27 | 57.82 | 60.97 | -1.4 | -2.21% |
| Jun 05, 2026 00:00 | 71.2 | 71.66 | 59.24 | 62.15 | -9.1 | -14.56% |
| Jun 04, 2026 00:00 | 74.26 | 74.9 | 68.07 | 71.26 | -3.0 | -4.21% |
| Jun 03, 2026 00:00 | 73.58 | 76.84 | 72.22 | 74.34 | +0.8 | +1.02% |
