Identifier on Bitstamp: aaveeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
196.5400 EUR |
1,875.5185 AAVE |
198.7400 EUR |
184.8300 EUR |
203.0600 EUR |
184.9300 EUR |
| 2022-03-30 |
205.1300 EUR |
2,230.3297 AAVE |
198.4800 EUR |
190.1600 EUR |
217.4000 EUR |
201.0200 EUR |
| 2022-03-29 |
184.0700 EUR |
2,611.4913 AAVE |
153.7800 EUR |
151.5600 EUR |
198.0600 EUR |
192.5100 EUR |
| 2022-03-28 |
157.1500 EUR |
702.2006 AAVE |
152.5800 EUR |
152.4000 EUR |
162.2200 EUR |
153.8700 EUR |
| 2022-03-27 |
148.1800 EUR |
261.8553 AAVE |
149.0800 EUR |
145.0000 EUR |
153.4800 EUR |
153.3700 EUR |
| 2022-03-26 |
149.9000 EUR |
319.1323 AAVE |
148.1400 EUR |
147.2500 EUR |
151.4800 EUR |
148.4200 EUR |
| 2022-03-25 |
153.0100 EUR |
1,054.8877 AAVE |
150.1100 EUR |
147.0800 EUR |
158.0100 EUR |
148.3900 EUR |
| 2022-03-24 |
149.3100 EUR |
1,616.0007 AAVE |
141.4600 EUR |
141.2700 EUR |
156.9300 EUR |
151.2900 EUR |
| 2022-03-23 |
139.1900 EUR |
599.6797 AAVE |
138.5500 EUR |
136.7200 EUR |
142.5900 EUR |
140.0600 EUR |
| 2022-03-22 |
143.0000 EUR |
725.4819 AAVE |
139.4200 EUR |
139.4200 EUR |
146.0900 EUR |
140.5000 EUR |
| 2022-03-21 |
141.4700 EUR |
1,552.4213 AAVE |
138.7000 EUR |
134.7000 EUR |
146.2100 EUR |
140.6900 EUR |
| 2022-03-20 |
139.6400 EUR |
894.0824 AAVE |
143.2300 EUR |
132.3200 EUR |
143.2300 EUR |
138.4200 EUR |
| 2022-03-19 |
144.4500 EUR |
740.1358 AAVE |
145.6700 EUR |
140.2700 EUR |
149.3000 EUR |
141.9200 EUR |
| 2022-03-18 |
139.1700 EUR |
1,562.3402 AAVE |
140.1700 EUR |
134.1100 EUR |
148.5800 EUR |
145.8300 EUR |
| 2022-03-17 |
131.2000 EUR |
1,879.5410 AAVE |
127.9700 EUR |
124.0400 EUR |
140.8000 EUR |
140.8000 EUR |
| 2022-03-16 |
117.1200 EUR |
1,387.3517 AAVE |
111.1200 EUR |
110.7200 EUR |
128.5600 EUR |
127.9000 EUR |
| 2022-03-15 |
107.3800 EUR |
704.3941 AAVE |
108.4000 EUR |
104.4700 EUR |
111.9900 EUR |
110.5600 EUR |
| 2022-03-14 |
106.8800 EUR |
655.0142 AAVE |
105.3600 EUR |
104.2800 EUR |
110.2900 EUR |
108.3700 EUR |
| 2022-03-13 |
108.7300 EUR |
403.5550 AAVE |
110.0500 EUR |
105.9000 EUR |
110.1700 EUR |
106.1100 EUR |
| 2022-03-12 |
109.8600 EUR |
276.9578 AAVE |
107.4300 EUR |
107.4300 EUR |
111.3000 EUR |
110.2400 EUR |
| 2022-03-11 |
107.0800 EUR |
517.5897 AAVE |
105.6900 EUR |
104.4900 EUR |
109.9900 EUR |
107.3200 EUR |
| 2022-03-10 |
108.7300 EUR |
828.3320 AAVE |
115.2300 EUR |
105.7000 EUR |
115.3500 EUR |
108.6800 EUR |
| 2022-03-09 |
116.4500 EUR |
504.5633 AAVE |
111.8000 EUR |
111.7500 EUR |
118.9100 EUR |
113.5800 EUR |
| 2022-03-08 |
111.8500 EUR |
515.0161 AAVE |
107.9000 EUR |
107.8500 EUR |
113.7500 EUR |
111.3400 EUR |
| 2022-03-07 |
107.4700 EUR |
660.6513 AAVE |
107.1000 EUR |
104.5000 EUR |
113.2900 EUR |
107.7900 EUR |
| 2022-03-06 |
109.8500 EUR |
592.4446 AAVE |
114.0100 EUR |
107.2500 EUR |
114.0100 EUR |
107.2500 EUR |
| 2022-03-05 |
114.1600 EUR |
770.5163 AAVE |
113.5100 EUR |
112.1400 EUR |
115.6200 EUR |
114.5800 EUR |
| 2022-03-04 |
116.5100 EUR |
1,271.7572 AAVE |
117.2200 EUR |
111.6700 EUR |
119.6900 EUR |
112.4100 EUR |
| 2022-03-03 |
119.2400 EUR |
768.9895 AAVE |
123.7200 EUR |
115.0000 EUR |
123.7200 EUR |
117.4500 EUR |
| 2022-03-02 |
125.3000 EUR |
1,531.0861 AAVE |
129.0300 EUR |
120.5700 EUR |
130.8900 EUR |
125.3500 EUR |
| 2022-03-01 |
129.7400 EUR |
1,609.3575 AAVE |
131.1200 EUR |
124.9100 EUR |
134.9600 EUR |
128.3800 EUR |
| 2022-02-28 |
122.9700 EUR |
1,251.8916 AAVE |
115.0000 EUR |
114.9800 EUR |
130.9500 EUR |
129.2300 EUR |
| 2022-02-27 |
121.8600 EUR |
2,515.0114 AAVE |
121.3200 EUR |
115.6800 EUR |
128.2400 EUR |
117.4600 EUR |
| 2022-02-26 |
123.4200 EUR |
723.7757 AAVE |
124.6600 EUR |
120.5800 EUR |
127.3100 EUR |
120.6500 EUR |
| 2022-02-25 |
117.6500 EUR |
1,896.5970 AAVE |
112.2200 EUR |
108.9700 EUR |
127.1000 EUR |
124.6600 EUR |
| 2022-02-24 |
109.8600 EUR |
2,968.5876 AAVE |
115.2800 EUR |
100.1400 EUR |
117.5100 EUR |
112.0500 EUR |
| 2022-02-23 |
121.7500 EUR |
793.8671 AAVE |
119.2300 EUR |
116.2400 EUR |
126.0900 EUR |
116.2400 EUR |
| 2022-02-22 |
116.3900 EUR |
563.0521 AAVE |
114.3600 EUR |
112.1700 EUR |
120.7500 EUR |
119.3000 EUR |
| 2022-02-21 |
123.1700 EUR |
778.4105 AAVE |
121.9600 EUR |
115.0000 EUR |
126.9800 EUR |
115.5200 EUR |
| 2022-02-20 |
122.0500 EUR |
603.1453 AAVE |
127.7600 EUR |
119.4300 EUR |
127.7600 EUR |
122.5600 EUR |
| 2022-02-19 |
127.5300 EUR |
303.9195 AAVE |
129.4500 EUR |
124.5900 EUR |
131.6200 EUR |
128.0200 EUR |
| 2022-02-18 |
132.3900 EUR |
869.2094 AAVE |
135.2800 EUR |
127.5700 EUR |
136.5800 EUR |
129.1800 EUR |
| 2022-02-17 |
141.5100 EUR |
926.6042 AAVE |
152.0300 EUR |
133.2900 EUR |
152.0300 EUR |
134.8000 EUR |
| 2022-02-16 |
149.8400 EUR |
585.4864 AAVE |
151.3200 EUR |
143.7000 EUR |
153.0100 EUR |
151.7900 EUR |
| 2022-02-15 |
146.1200 EUR |
539.9225 AAVE |
142.5300 EUR |
141.9400 EUR |
150.9900 EUR |
150.9900 EUR |
| 2022-02-14 |
138.4700 EUR |
430.8065 AAVE |
138.2200 EUR |
135.5600 EUR |
142.3700 EUR |
140.0200 EUR |
| 2022-02-13 |
140.9100 EUR |
235.9839 AAVE |
142.5400 EUR |
138.2900 EUR |
145.1600 EUR |
140.5900 EUR |
| 2022-02-12 |
145.1500 EUR |
455.8747 AAVE |
143.7800 EUR |
142.5000 EUR |
148.7300 EUR |
143.5600 EUR |
| 2022-02-11 |
152.9100 EUR |
1,224.4172 AAVE |
153.2300 EUR |
141.4400 EUR |
158.9000 EUR |
143.5900 EUR |
| 2022-02-10 |
157.5400 EUR |
2,156.8969 AAVE |
163.7000 EUR |
153.8800 EUR |
164.4900 EUR |
154.8300 EUR |