Identifier on Bitstamp: aaveeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
86.6000 EUR |
1,077.1552 AAVE |
86.8500 EUR |
80.5000 EUR |
92.3800 EUR |
86.6500 EUR |
| 2022-05-19 |
79.7800 EUR |
749.6112 AAVE |
77.9000 EUR |
76.3900 EUR |
85.0000 EUR |
83.5400 EUR |
| 2022-05-18 |
82.7700 EUR |
1,551.5019 AAVE |
88.8000 EUR |
77.7500 EUR |
91.3000 EUR |
77.8800 EUR |
| 2022-05-17 |
85.1200 EUR |
1,129.5098 AAVE |
83.9700 EUR |
80.6200 EUR |
88.5900 EUR |
88.0400 EUR |
| 2022-05-16 |
81.6800 EUR |
1,214.0877 AAVE |
87.9800 EUR |
78.1600 EUR |
88.5500 EUR |
82.5300 EUR |
| 2022-05-15 |
84.8600 EUR |
483.7468 AAVE |
83.9800 EUR |
80.4800 EUR |
88.2400 EUR |
88.2400 EUR |
| 2022-05-14 |
78.3000 EUR |
650.3387 AAVE |
80.4800 EUR |
74.5000 EUR |
83.3300 EUR |
83.3300 EUR |
| 2022-05-13 |
84.1000 EUR |
1,619.3114 AAVE |
74.4600 EUR |
72.7400 EUR |
89.3400 EUR |
82.0700 EUR |
| 2022-05-12 |
72.3400 EUR |
3,204.3769 AAVE |
82.6000 EUR |
58.6900 EUR |
83.3600 EUR |
73.5900 EUR |
| 2022-05-11 |
90.8800 EUR |
3,851.0775 AAVE |
100.2100 EUR |
73.2000 EUR |
102.9300 EUR |
77.2600 EUR |
| 2022-05-10 |
103.6300 EUR |
2,976.2000 AAVE |
93.3600 EUR |
91.7700 EUR |
112.3800 EUR |
98.5300 EUR |
| 2022-05-09 |
106.4900 EUR |
2,441.9848 AAVE |
120.0900 EUR |
96.3000 EUR |
122.0200 EUR |
98.9900 EUR |
| 2022-05-08 |
122.1500 EUR |
506.2331 AAVE |
125.4000 EUR |
119.4100 EUR |
125.4000 EUR |
119.8800 EUR |
| 2022-05-07 |
127.1200 EUR |
352.6944 AAVE |
130.9000 EUR |
122.1600 EUR |
131.5700 EUR |
124.8100 EUR |
| 2022-05-06 |
131.1900 EUR |
469.2206 AAVE |
134.8000 EUR |
126.0000 EUR |
135.1800 EUR |
131.0700 EUR |
| 2022-05-05 |
136.6200 EUR |
1,020.5308 AAVE |
149.5800 EUR |
130.3800 EUR |
152.3500 EUR |
134.1200 EUR |
| 2022-05-04 |
141.8900 EUR |
670.0993 AAVE |
135.8600 EUR |
135.3900 EUR |
148.4800 EUR |
148.1000 EUR |
| 2022-05-03 |
135.0200 EUR |
222.6723 AAVE |
135.9600 EUR |
132.2900 EUR |
139.2700 EUR |
132.9000 EUR |
| 2022-05-02 |
136.9500 EUR |
476.0445 AAVE |
139.5200 EUR |
132.7100 EUR |
140.9400 EUR |
139.2100 EUR |
| 2022-05-01 |
136.6200 EUR |
577.2527 AAVE |
135.4100 EUR |
133.2700 EUR |
140.6300 EUR |
136.7800 EUR |
| 2022-04-30 |
144.2000 EUR |
562.3313 AAVE |
150.2900 EUR |
133.2500 EUR |
152.0000 EUR |
136.5200 EUR |
| 2022-04-29 |
150.6900 EUR |
639.5803 AAVE |
157.9700 EUR |
144.5400 EUR |
159.1600 EUR |
149.2600 EUR |
| 2022-04-28 |
162.2100 EUR |
600.4772 AAVE |
159.0900 EUR |
156.4000 EUR |
167.4100 EUR |
157.9600 EUR |
| 2022-04-27 |
160.2900 EUR |
541.4007 AAVE |
148.7200 EUR |
148.2200 EUR |
164.6900 EUR |
160.6800 EUR |
| 2022-04-26 |
157.9700 EUR |
807.5626 AAVE |
158.1600 EUR |
145.5700 EUR |
167.0500 EUR |
148.0400 EUR |
| 2022-04-25 |
149.2600 EUR |
969.6788 AAVE |
153.6200 EUR |
143.3200 EUR |
159.0200 EUR |
158.3800 EUR |
| 2022-04-24 |
156.5300 EUR |
403.0895 AAVE |
160.8300 EUR |
153.4700 EUR |
162.0300 EUR |
154.0900 EUR |
| 2022-04-23 |
164.1800 EUR |
169.4966 AAVE |
163.5800 EUR |
161.1900 EUR |
165.5400 EUR |
161.1900 EUR |
| 2022-04-22 |
164.0400 EUR |
480.1668 AAVE |
160.3200 EUR |
159.7300 EUR |
166.0000 EUR |
162.0700 EUR |
| 2022-04-21 |
170.1400 EUR |
489.2126 AAVE |
172.0100 EUR |
157.5000 EUR |
180.0400 EUR |
160.1200 EUR |
| 2022-04-20 |
175.6000 EUR |
1,242.1490 AAVE |
169.9600 EUR |
166.3200 EUR |
182.8500 EUR |
172.9500 EUR |
| 2022-04-19 |
162.5000 EUR |
614.4859 AAVE |
157.4800 EUR |
155.4700 EUR |
169.1700 EUR |
168.5300 EUR |
| 2022-04-18 |
151.3500 EUR |
888.8144 AAVE |
153.2400 EUR |
146.3800 EUR |
157.1400 EUR |
156.0900 EUR |
| 2022-04-17 |
160.7000 EUR |
383.3915 AAVE |
158.8300 EUR |
153.8900 EUR |
164.0900 EUR |
154.5600 EUR |
| 2022-04-16 |
160.3200 EUR |
237.7409 AAVE |
161.4900 EUR |
157.6300 EUR |
162.6700 EUR |
160.6300 EUR |
| 2022-04-15 |
160.0000 EUR |
493.8423 AAVE |
160.9100 EUR |
156.5400 EUR |
163.2500 EUR |
163.2500 EUR |
| 2022-04-14 |
159.6600 EUR |
626.8851 AAVE |
163.3600 EUR |
153.6000 EUR |
165.1700 EUR |
158.6700 EUR |
| 2022-04-13 |
157.3700 EUR |
1,109.8206 AAVE |
153.9200 EUR |
150.8500 EUR |
164.4400 EUR |
164.4400 EUR |
| 2022-04-12 |
153.9300 EUR |
2,327.7047 AAVE |
145.8200 EUR |
144.5000 EUR |
157.1200 EUR |
151.5900 EUR |
| 2022-04-11 |
150.6500 EUR |
2,222.5772 AAVE |
161.8600 EUR |
142.7900 EUR |
163.0000 EUR |
145.1600 EUR |
| 2022-04-10 |
168.9400 EUR |
1,057.6143 AAVE |
170.0400 EUR |
163.5500 EUR |
172.8300 EUR |
163.5500 EUR |
| 2022-04-09 |
166.8600 EUR |
653.7242 AAVE |
169.6000 EUR |
162.9400 EUR |
170.1200 EUR |
168.4200 EUR |
| 2022-04-08 |
176.5900 EUR |
1,158.6991 AAVE |
185.7500 EUR |
168.0000 EUR |
185.7500 EUR |
168.0000 EUR |
| 2022-04-07 |
183.4000 EUR |
1,036.4066 AAVE |
175.6500 EUR |
175.0000 EUR |
189.9000 EUR |
187.0200 EUR |
| 2022-04-06 |
186.0200 EUR |
2,277.9822 AAVE |
201.5600 EUR |
176.5800 EUR |
202.5600 EUR |
179.8600 EUR |
| 2022-04-05 |
210.1900 EUR |
592.3304 AAVE |
215.5600 EUR |
204.0900 EUR |
216.8200 EUR |
204.7900 EUR |
| 2022-04-04 |
214.9100 EUR |
790.2632 AAVE |
215.3700 EUR |
205.5100 EUR |
220.0000 EUR |
217.6400 EUR |
| 2022-04-03 |
222.1200 EUR |
667.8588 AAVE |
212.8000 EUR |
210.0000 EUR |
229.0800 EUR |
221.6100 EUR |
| 2022-04-02 |
219.5900 EUR |
1,167.9790 AAVE |
219.6100 EUR |
213.5200 EUR |
230.0400 EUR |
215.5100 EUR |
| 2022-04-01 |
213.7400 EUR |
2,386.9779 AAVE |
188.3600 EUR |
184.8300 EUR |
236.2300 EUR |
220.7900 EUR |