PLUS1
Serie storiche Aave Token
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar 2023 | 71,10 | -4,10 | -5,45% | 74,73 | 75,45 | 71,00 | 1.104,00 |
| 20 Mar 2023 | 75,20 | 2,60 | 3,58% | 73,02 | 76,60 | 71,67 | 1.835,00 |
| 19 Mar 2023 | 72,60 | -2,75 | -3,65% | 75,45 | 76,76 | 60,00 | 4.805,00 |
| 18 Mar 2023 | 75,35 | 4,58 | 6,47% | 70,60 | 75,60 | 64,55 | 2.036,00 |
| 17 Mar 2023 | 70,77 | 1,27 | 1,83% | 69,87 | 72,25 | 69,20 | 1.376,00 |
| 16 Mar 2023 | 69,50 | -4,28 | -5,80% | 74,10 | 75,00 | 68,00 | 2.846,00 |
| 15 Mar 2023 | 73,78 | 3,61 | 5,14% | 70,08 | 76,10 | 68,92 | 6.550,00 |
| 14 Mar 2023 | 70,17 | 2,57 | 3,80% | 68,45 | 71,85 | 65,79 | 5.750,00 |
| 13 Mar 2023 | 67,60 | 4,90 | 7,81% | 62,48 | 68,08 | 62,00 | 3.377,00 |
| 12 Mar 2023 | 62,70 | -1,81 | -2,81% | 64,40 | 67,18 | 60,10 | 4.557,00 |
| 11 Mar 2023 | 64,51 | -0,340 | -0,52% | 67,90 | 67,90 | 61,08 | 3.961,00 |
| 10 Mar 2023 | 64,85 | -3,09 | -4,55% | 67,90 | 69,97 | 63,34 | 3.014,00 |
| 09 Mar 2023 | 67,94 | -3,32 | -4,66% | 71,14 | 71,52 | 67,53 | 1.613,00 |
| 08 Mar 2023 | 71,26 | -0,740 | -1,03% | 72,00 | 72,76 | 69,06 | 1.872,00 |
| 07 Mar 2023 | 72,00 | 1,63 | 2,32% | 70,66 | 72,58 | 69,72 | 3.080,00 |
| 06 Mar 2023 | 70,37 | -0,630 | -0,89% | 71,00 | 72,64 | 70,33 | 1.495,00 |
| 05 Mar 2023 | 71,00 | -1,29 | -1,78% | 72,27 | 72,80 | 69,40 | 1.050,00 |
| 04 Mar 2023 | 72,29 | -2,97 | -3,95% | 75,26 | 75,30 | 69,00 | 2.680,00 |
| 03 Mar 2023 | 75,26 | -2,34 | -3,02% | 77,80 | 77,86 | 73,94 | 1.978,00 |
| 02 Mar 2023 | 77,60 | 4,04 | 5,49% | 73,37 | 77,87 | 72,90 | 2.922,00 |
| 01 Mar 2023 | 73,56 | -2,01 | -2,66% | 75,55 | 75,68 | 72,60 | 2.093,00 |
| 28 Feb 2023 | 75,57 | -2,43 | -3,12% | 78,02 | 78,88 | 74,95 | 1.637,00 |
| 27 Feb 2023 | 78,00 | 2,05 | 2,70% | 76,00 | 78,25 | 75,70 | 1.391,00 |
| 26 Feb 2023 | 75,95 | -1,27 | -1,64% | 77,37 | 79,30 | 73,45 | 3.152,00 |
| 25 Feb 2023 | 77,22 | -3,58 | -4,43% | 80,77 | 81,90 | 75,79 | 2.296,00 |
| 24 Feb 2023 | 80,80 | 0,690 | 0,86% | 80,17 | 82,60 | 79,20 | 1.579,00 |
| 23 Feb 2023 | 80,11 | -2,09 | -2,54% | 82,24 | 82,40 | 77,21 | 4.108,00 |
| 22 Feb 2023 | 82,20 | -3,64 | -4,24% | 86,34 | 86,81 | 80,49 | 4.249,00 |
| 21 Feb 2023 | 85,84 | 1,34 | 1,59% | 84,15 | 87,00 | 81,80 | 6.140,00 |
| 20 Feb 2023 | 84,50 | -0,480 | -0,56% | 85,20 | 89,17 | 83,00 | 7.970,00 |
| 19 Feb 2023 | 84,98 | 3,94 | 4,86% | 81,04 | 85,37 | 81,04 | 6.719,00 |
| 18 Feb 2023 | 81,04 | 1,54 | 1,94% | 78,40 | 82,60 | 78,37 | 4.709,00 |
| 17 Feb 2023 | 79,50 | -4,00 | -4,79% | 83,84 | 84,50 | 79,01 | 7.052,00 |
| 16 Feb 2023 | 83,50 | 6,12 | 7,91% | 77,70 | 83,50 | 76,60 | 5.321,00 |
| 15 Feb 2023 | 77,38 | 0,360 | 0,47% | 76,26 | 77,91 | 73,46 | 6.943,00 |
| 14 Feb 2023 | 77,02 | 4,42 | 6,09% | 72,30 | 78,50 | 68,92 | 15.321,00 |
| 13 Feb 2023 | 72,60 | -1,87 | -2,51% | 74,52 | 75,42 | 71,39 | 1.726,00 |
| 12 Feb 2023 | 74,47 | 0,730 | 0,99% | 73,65 | 74,50 | 72,84 | 1.323,00 |
| 11 Feb 2023 | 73,74 | 1,44 | 1,99% | 72,42 | 75,32 | 71,60 | 3.548,00 |
| 10 Feb 2023 | 72,30 | -8,94 | -11,00% | 81,40 | 83,50 | 71,04 | 10.145,00 |
| 09 Feb 2023 | 81,24 | -1,48 | -1,79% | 83,08 | 83,88 | 78,86 | 3.510,00 |
| 08 Feb 2023 | 82,72 | 4,14 | 5,27% | 78,24 | 83,10 | 78,24 | 3.242,00 |
| 07 Feb 2023 | 78,58 | -0,700 | -0,88% | 79,41 | 83,10 | 77,66 | 12.649,00 |
| 06 Feb 2023 | 79,28 | -2,75 | -3,35% | 82,26 | 85,00 | 77,12 | 9.837,00 |
| 05 Feb 2023 | 82,03 | -1,92 | -2,29% | 84,60 | 85,15 | 81,70 | 2.833,00 |
| 04 Feb 2023 | 83,95 | 2,76 | 3,40% | 81,39 | 87,70 | 80,00 | 7.093,00 |
| 03 Feb 2023 | 81,19 | 1,01 | 1,26% | 80,01 | 85,46 | 76,01 | 13.332,00 |
| 02 Feb 2023 | 80,18 | 3,65 | 4,77% | 76,20 | 80,38 | 73,11 | 4.768,00 |
| 01 Feb 2023 | 76,53 | 1,73 | 2,31% | 74,86 | 76,98 | 74,08 | 3.974,00 |
| 31 Gen 2023 | 74,80 | -5,80 | -7,20% | 80,60 | 81,20 | 73,18 | 11.732,00 |
| 30 Gen 2023 | 80,60 | 3,37 | 4,36% | 77,50 | 81,52 | 76,80 | 3.740,00 |
| 29 Gen 2023 | 77,23 | -2,93 | -3,66% | 80,10 | 81,03 | 76,70 | 2.906,00 |
| 28 Gen 2023 | 80,16 | -1,65 | -2,02% | 81,16 | 82,50 | 78,33 | 3.946,00 |
| 27 Gen 2023 | 81,81 | 2,91 | 3,69% | 79,00 | 83,21 | 78,00 | 5.384,00 |
| 26 Gen 2023 | 78,90 | 5,44 | 7,41% | 73,57 | 80,20 | 71,73 | 4.463,00 |
| 25 Gen 2023 | 73,46 | -6,27 | -7,86% | 79,55 | 81,31 | 72,50 | 4.219,00 |
| 24 Gen 2023 | 79,73 | 1,13 | 1,44% | 79,09 | 82,61 | 77,95 | 4.737,00 |
| 23 Gen 2023 | 78,60 | 0,540 | 0,69% | 77,84 | 83,00 | 77,00 | 6.067,00 |
| 22 Gen 2023 | 78,06 | -2,74 | -3,39% | 80,79 | 82,14 | 76,77 | 5.886,00 |
| 21 Gen 2023 | 80,80 | 5,60 | 7,45% | 74,69 | 81,40 | 73,58 | 6.266,00 |
| 20 Gen 2023 | 75,20 | -0,350 | -0,46% | 75,92 | 77,40 | 71,90 | 5.189,00 |
| 19 Gen 2023 | 75,55 | -3,95 | -4,97% | 79,16 | 82,95 | 71,52 | 17.275,00 |
| 18 Gen 2023 | 79,50 | 5,30 | 7,14% | 74,26 | 83,96 | 72,77 | 17.418,00 |
| 17 Gen 2023 | 74,20 | 1,41 | 1,94% | 72,84 | 76,00 | 65,56 | 9.991,00 |
| 16 Gen 2023 | 72,79 | 2,53 | 3,60% | 69,85 | 76,43 | 66,94 | 10.900,00 |
| 15 Gen 2023 | 70,26 | 4,71 | 7,19% | 65,97 | 75,00 | 65,83 | 14.872,00 |
| 14 Gen 2023 | 65,55 | 3,08 | 4,93% | 62,57 | 67,40 | 61,50 | 7.892,00 |
| 13 Gen 2023 | 62,47 | 2,73 | 4,57% | 59,34 | 63,21 | 58,54 | 8.826,00 |
| 12 Gen 2023 | 59,74 | 2,29 | 3,99% | 52,15 | 59,81 | 51,00 | 3.661,00 |
| 11 Gen 2023 | 57,45 | 0,380 | 0,67% | 57,50 | 58,46 | 55,60 | 3.795,00 |
| 10 Gen 2023 | 57,07 | 1,59 | 2,87% | 55,90 | 58,74 | 55,36 | 3.883,00 |
| 09 Gen 2023 | 55,48 | 3,00 | 5,72% | 52,73 | 55,99 | 52,00 | 3.984,00 |
| 08 Gen 2023 | 52,48 | -0,490 | -0,93% | 53,01 | 53,40 | 52,34 | 1.837,00 |
| 07 Gen 2023 | 52,97 | 0,230 | 0,44% | 52,56 | 53,30 | 51,43 | 2.171,00 |
| 06 Gen 2023 | 52,74 | -0,800 | -1,49% | 53,61 | 53,61 | 51,88 | 1.810,00 |
| 05 Gen 2023 | 53,54 | 3,28 | 6,53% | 50,31 | 54,51 | 49,91 | 6.260,00 |
| 04 Gen 2023 | 50,26 | 0,460 | 0,92% | 49,56 | 50,60 | 49,27 | 1.678,00 |
| 03 Gen 2023 | 49,80 | 1,23 | 2,53% | 49,88 | 50,60 | 47,99 | 2.364,00 |
| 02 Gen 2023 | 48,57 | 0,050 | 0,10% | 48,43 | 48,96 | 47,64 | 1.785,00 |
| 01 Gen 2023 | 48,52 | -0,880 | -1,78% | 48,94 | 49,80 | 48,28 | 2.570,00 |
| 31 Dic 2022 | 49,40 | -1,69 | -3,31% | 51,09 | 51,29 | 48,21 | 4.120,00 |
| 30 Dic 2022 | 51,09 | 0,620 | 1,23% | 50,45 | 51,70 | 50,30 | 3.212,00 |
| 29 Dic 2022 | 50,47 | -3,46 | -6,42% | 53,85 | 54,30 | 50,17 | 3.116,00 |
| 28 Dic 2022 | 53,93 | 1,36 | 2,59% | 52,80 | 54,70 | 52,04 | 2.851,00 |
| 27 Dic 2022 | 52,57 | 1,45 | 2,84% | 51,11 | 52,67 | 50,99 | 447,00 |
| 26 Dic 2022 | 51,12 | -0,190 | -0,37% | 51,31 | 52,23 | 50,60 | 2.025,00 |
| 25 Dic 2022 | 51,31 | 0,070 | 0,14% | 51,24 | 51,50 | 50,92 | 866,00 |
| 24 Dic 2022 | 51,24 | -1,20 | -2,29% | 52,60 | 52,90 | 50,89 | 1.627,00 |
| 23 Dic 2022 | 52,44 | -0,240 | -0,46% | 52,78 | 52,86 | 48,61 | 1.716,00 |
| 22 Dic 2022 | 52,68 | 0,180 | 0,34% | 52,40 | 53,15 | 51,49 | 1.749,00 |