Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
165.7306 EUR |
3,594.2446 AAVE |
166.0800 EUR |
162.8500 EUR |
175.8800 EUR |
174.2400 EUR |
| 2024-11-22 |
159.3126 EUR |
5,153.2419 AAVE |
161.1200 EUR |
154.7900 EUR |
165.5100 EUR |
165.3000 EUR |
| 2024-11-21 |
154.8019 EUR |
4,873.9209 AAVE |
148.8100 EUR |
144.0000 EUR |
162.0400 EUR |
160.4300 EUR |
| 2024-11-20 |
152.1798 EUR |
2,488.5723 AAVE |
152.7500 EUR |
145.4800 EUR |
158.7900 EUR |
149.7100 EUR |
| 2024-11-19 |
154.0869 EUR |
3,306.1691 AAVE |
162.8200 EUR |
149.8000 EUR |
163.5800 EUR |
152.4000 EUR |
| 2024-11-18 |
157.9763 EUR |
3,262.0190 AAVE |
153.4200 EUR |
153.2500 EUR |
163.2800 EUR |
157.3200 EUR |
| 2024-11-17 |
155.9821 EUR |
2,592.8186 AAVE |
159.6700 EUR |
151.8300 EUR |
162.6500 EUR |
151.8300 EUR |
| 2024-11-16 |
159.5957 EUR |
3,642.8198 AAVE |
155.0800 EUR |
154.8400 EUR |
166.0700 EUR |
158.9000 EUR |
| 2024-11-15 |
150.2658 EUR |
6,170.9143 AAVE |
150.6100 EUR |
142.9700 EUR |
157.9300 EUR |
157.9300 EUR |
| 2024-11-14 |
160.2539 EUR |
2,002.0861 AAVE |
162.8400 EUR |
152.6300 EUR |
167.3300 EUR |
153.9900 EUR |
| 2024-11-13 |
166.6761 EUR |
4,061.1817 AAVE |
168.0900 EUR |
157.8100 EUR |
177.0000 EUR |
162.1800 EUR |
| 2024-11-12 |
170.0164 EUR |
13,143.4679 AAVE |
178.8700 EUR |
158.5000 EUR |
183.6700 EUR |
170.8200 EUR |
| 2024-11-11 |
176.1993 EUR |
7,496.3320 AAVE |
175.9000 EUR |
170.4000 EUR |
181.0000 EUR |
181.0000 EUR |
| 2024-11-10 |
180.5905 EUR |
2,852.7600 AAVE |
182.0200 EUR |
177.2600 EUR |
185.1200 EUR |
178.4200 EUR |
| 2024-11-09 |
177.7556 EUR |
3,302.7377 AAVE |
170.0300 EUR |
169.2900 EUR |
183.0000 EUR |
181.6900 EUR |
| 2024-11-08 |
167.2034 EUR |
2,320.4139 AAVE |
170.0700 EUR |
162.8600 EUR |
170.7700 EUR |
168.3700 EUR |
| 2024-11-07 |
168.6060 EUR |
7,280.0863 AAVE |
161.7300 EUR |
161.5000 EUR |
177.0700 EUR |
169.9600 EUR |
| 2024-11-06 |
147.8787 EUR |
7,734.7326 AAVE |
124.9400 EUR |
124.9400 EUR |
159.5800 EUR |
157.6100 EUR |
| 2024-11-05 |
120.5011 EUR |
2,952.8739 AAVE |
118.1500 EUR |
117.6000 EUR |
125.2900 EUR |
125.0100 EUR |
| 2024-11-04 |
119.5621 EUR |
1,308.1335 AAVE |
122.2700 EUR |
115.8600 EUR |
123.5500 EUR |
115.8600 EUR |
| 2024-11-03 |
123.3158 EUR |
1,750.8000 AAVE |
128.2600 EUR |
119.1200 EUR |
128.2900 EUR |
122.9900 EUR |
| 2024-11-02 |
128.3560 EUR |
443.2971 AAVE |
131.0700 EUR |
126.9000 EUR |
132.5700 EUR |
128.7300 EUR |
| 2024-11-01 |
132.2003 EUR |
1,986.3960 AAVE |
131.6500 EUR |
129.2100 EUR |
135.1100 EUR |
130.6100 EUR |
| 2024-10-31 |
133.8343 EUR |
1,320.6516 AAVE |
144.4900 EUR |
129.5500 EUR |
144.9700 EUR |
131.9400 EUR |
| 2024-10-30 |
142.8964 EUR |
1,158.6610 AAVE |
139.6500 EUR |
137.6100 EUR |
145.6700 EUR |
143.4700 EUR |
| 2024-10-29 |
140.4754 EUR |
2,222.5574 AAVE |
140.1200 EUR |
137.6600 EUR |
143.1300 EUR |
139.2100 EUR |
| 2024-10-28 |
139.3220 EUR |
2,259.8172 AAVE |
137.0500 EUR |
136.0600 EUR |
142.0000 EUR |
141.7100 EUR |
| 2024-10-27 |
133.4874 EUR |
645.6046 AAVE |
132.3300 EUR |
131.4500 EUR |
136.6400 EUR |
136.6400 EUR |
| 2024-10-26 |
128.6047 EUR |
601.5794 AAVE |
127.8000 EUR |
126.7400 EUR |
133.1900 EUR |
132.4300 EUR |
| 2024-10-25 |
133.8537 EUR |
1,286.1368 AAVE |
136.2200 EUR |
130.9000 EUR |
137.7100 EUR |
131.4100 EUR |
| 2024-10-24 |
138.5878 EUR |
1,193.0994 AAVE |
138.8000 EUR |
134.8400 EUR |
141.8200 EUR |
136.5000 EUR |
| 2024-10-23 |
137.7088 EUR |
561.8568 AAVE |
141.4300 EUR |
133.4400 EUR |
141.4300 EUR |
138.0500 EUR |
| 2024-10-22 |
140.7823 EUR |
278.3829 AAVE |
140.5000 EUR |
138.9000 EUR |
142.7100 EUR |
141.5400 EUR |
| 2024-10-21 |
142.4946 EUR |
1,104.9294 AAVE |
146.0000 EUR |
139.8500 EUR |
146.7400 EUR |
142.3000 EUR |
| 2024-10-20 |
144.1852 EUR |
1,196.6971 AAVE |
145.4900 EUR |
143.7100 EUR |
147.4200 EUR |
145.3800 EUR |
| 2024-10-19 |
144.7618 EUR |
909.1385 AAVE |
145.1400 EUR |
143.1000 EUR |
146.8400 EUR |
145.7900 EUR |
| 2024-10-18 |
143.9399 EUR |
560.9725 AAVE |
141.1000 EUR |
140.6700 EUR |
145.6300 EUR |
145.6300 EUR |
| 2024-10-17 |
141.9377 EUR |
359.0620 AAVE |
144.0500 EUR |
138.7800 EUR |
144.7600 EUR |
141.5500 EUR |
| 2024-10-16 |
143.8545 EUR |
581.2224 AAVE |
143.8500 EUR |
141.0600 EUR |
145.8400 EUR |
145.0100 EUR |
| 2024-10-15 |
145.6926 EUR |
2,031.7304 AAVE |
148.9600 EUR |
140.4100 EUR |
151.5000 EUR |
143.3900 EUR |
| 2024-10-14 |
148.1447 EUR |
2,440.0202 AAVE |
141.6700 EUR |
140.6200 EUR |
151.2700 EUR |
148.6200 EUR |
| 2024-10-13 |
139.9181 EUR |
1,279.9802 AAVE |
141.6300 EUR |
137.4100 EUR |
141.6500 EUR |
139.1000 EUR |
| 2024-10-12 |
136.6549 EUR |
2,922.0435 AAVE |
131.5300 EUR |
131.3200 EUR |
143.1100 EUR |
142.3900 EUR |
| 2024-10-11 |
131.1721 EUR |
1,573.3617 AAVE |
128.6000 EUR |
128.6000 EUR |
133.1200 EUR |
133.0100 EUR |
| 2024-10-10 |
128.8429 EUR |
1,536.7634 AAVE |
127.5000 EUR |
124.9300 EUR |
132.6500 EUR |
126.2200 EUR |
| 2024-10-09 |
129.6238 EUR |
1,144.0747 AAVE |
130.5500 EUR |
126.7800 EUR |
131.3400 EUR |
128.1300 EUR |
| 2024-10-08 |
131.3886 EUR |
618.7929 AAVE |
133.6500 EUR |
129.2100 EUR |
134.2100 EUR |
131.2400 EUR |
| 2024-10-07 |
136.0023 EUR |
2,451.8044 AAVE |
136.7400 EUR |
132.8600 EUR |
140.5900 EUR |
135.3800 EUR |
| 2024-10-06 |
135.0488 EUR |
544.0238 AAVE |
135.2200 EUR |
133.4600 EUR |
137.1400 EUR |
136.7500 EUR |
| 2024-10-05 |
136.1919 EUR |
916.6854 AAVE |
137.9500 EUR |
133.2700 EUR |
138.3400 EUR |
133.2700 EUR |