Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
307.8967 EUR |
2,896.9914 AAVE |
305.8100 EUR |
296.1700 EUR |
328.9000 EUR |
325.3900 EUR |
| 2024-12-22 |
293.9374 EUR |
2,891.1909 AAVE |
287.9200 EUR |
280.0000 EUR |
306.9400 EUR |
306.1300 EUR |
| 2024-12-21 |
311.7368 EUR |
3,187.1227 AAVE |
314.6600 EUR |
286.7700 EUR |
331.0000 EUR |
291.1500 EUR |
| 2024-12-20 |
292.1068 EUR |
8,299.1471 AAVE |
304.9100 EUR |
260.2200 EUR |
326.0200 EUR |
317.6900 EUR |
| 2024-12-19 |
308.4622 EUR |
7,913.4330 AAVE |
329.9700 EUR |
283.8700 EUR |
336.4000 EUR |
306.4400 EUR |
| 2024-12-18 |
348.8690 EUR |
5,795.3388 AAVE |
344.9600 EUR |
324.1500 EUR |
362.2600 EUR |
336.8000 EUR |
| 2024-12-17 |
355.9875 EUR |
4,352.9194 AAVE |
360.1900 EUR |
343.8000 EUR |
369.1000 EUR |
350.9700 EUR |
| 2024-12-16 |
364.5437 EUR |
9,106.6174 AAVE |
349.7200 EUR |
343.2400 EUR |
380.5300 EUR |
363.6800 EUR |
| 2024-12-15 |
351.0695 EUR |
2,397.1698 AAVE |
349.9300 EUR |
337.8600 EUR |
360.5400 EUR |
350.0600 EUR |
| 2024-12-14 |
357.9425 EUR |
4,963.9089 AAVE |
359.5500 EUR |
343.3000 EUR |
376.3700 EUR |
352.3300 EUR |
| 2024-12-13 |
350.3400 EUR |
6,860.5532 AAVE |
350.8900 EUR |
336.3300 EUR |
373.2400 EUR |
359.1200 EUR |
| 2024-12-12 |
345.7132 EUR |
17,036.0640 AAVE |
288.1900 EUR |
280.9300 EUR |
369.3500 EUR |
350.6600 EUR |
| 2024-12-11 |
269.3285 EUR |
3,554.1885 AAVE |
261.9500 EUR |
246.9000 EUR |
285.2600 EUR |
282.8900 EUR |
| 2024-12-10 |
254.0716 EUR |
11,511.3330 AAVE |
246.9400 EUR |
234.0000 EUR |
273.8300 EUR |
259.1100 EUR |
| 2024-12-09 |
256.3911 EUR |
1,924.6398 AAVE |
266.8500 EUR |
246.5800 EUR |
267.5400 EUR |
256.1100 EUR |
| 2024-12-08 |
261.5817 EUR |
3,738.9797 AAVE |
268.5000 EUR |
251.0000 EUR |
269.8500 EUR |
267.1200 EUR |
| 2024-12-07 |
270.1552 EUR |
1,454.5125 AAVE |
266.6400 EUR |
264.2000 EUR |
281.4000 EUR |
267.6400 EUR |
| 2024-12-06 |
251.8158 EUR |
6,033.0086 AAVE |
234.0000 EUR |
233.4700 EUR |
275.5900 EUR |
266.0400 EUR |
| 2024-12-05 |
242.7023 EUR |
3,076.7401 AAVE |
243.2000 EUR |
228.9000 EUR |
252.0000 EUR |
236.9700 EUR |
| 2024-12-04 |
245.6491 EUR |
6,631.0151 AAVE |
228.8800 EUR |
225.3100 EUR |
260.2400 EUR |
242.6400 EUR |
| 2024-12-03 |
224.8253 EUR |
5,119.8756 AAVE |
223.0000 EUR |
210.6200 EUR |
237.1400 EUR |
227.5700 EUR |
| 2024-12-02 |
213.9271 EUR |
7,476.5536 AAVE |
198.7900 EUR |
194.5000 EUR |
229.5600 EUR |
224.0000 EUR |
| 2024-12-01 |
195.8985 EUR |
2,105.5815 AAVE |
199.7900 EUR |
191.2000 EUR |
202.8300 EUR |
194.6300 EUR |
| 2024-11-30 |
193.9496 EUR |
2,455.9429 AAVE |
187.6800 EUR |
186.9500 EUR |
199.2200 EUR |
199.1400 EUR |
| 2024-11-29 |
188.2908 EUR |
1,759.2032 AAVE |
190.7200 EUR |
184.0000 EUR |
191.5900 EUR |
189.4900 EUR |
| 2024-11-28 |
193.7749 EUR |
2,176.4877 AAVE |
199.9000 EUR |
187.5600 EUR |
199.9500 EUR |
191.6300 EUR |
| 2024-11-27 |
181.9668 EUR |
6,778.9426 AAVE |
173.4100 EUR |
172.3000 EUR |
196.0000 EUR |
191.7400 EUR |
| 2024-11-26 |
166.9857 EUR |
5,714.5416 AAVE |
173.2500 EUR |
157.0800 EUR |
175.2300 EUR |
171.6300 EUR |
| 2024-11-25 |
172.7173 EUR |
7,591.6784 AAVE |
162.4900 EUR |
158.4200 EUR |
180.0000 EUR |
170.9000 EUR |
| 2024-11-24 |
165.2051 EUR |
4,807.9797 AAVE |
166.3800 EUR |
153.5500 EUR |
175.1500 EUR |
163.4700 EUR |
| 2024-11-23 |
168.2600 EUR |
4,917.7073 AAVE |
166.0800 EUR |
162.5000 EUR |
175.8800 EUR |
165.0000 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 |