Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
63.1847 EUR |
1,720.0849 AAVE |
65.7470 EUR |
61.7390 EUR |
66.7590 EUR |
62.0000 EUR |
| 2023-10-02 |
66.4038 EUR |
1,351.6422 AAVE |
68.1030 EUR |
64.1190 EUR |
68.2740 EUR |
65.8260 EUR |
| 2023-10-01 |
65.6570 EUR |
3,851.1333 AAVE |
64.0540 EUR |
63.9200 EUR |
68.2000 EUR |
68.2000 EUR |
| 2023-09-30 |
63.8461 EUR |
1,131.0471 AAVE |
62.8410 EUR |
62.5530 EUR |
64.8590 EUR |
64.1900 EUR |
| 2023-09-29 |
62.4841 EUR |
2,832.6937 AAVE |
62.1620 EUR |
61.4860 EUR |
63.7100 EUR |
62.2840 EUR |
| 2023-09-28 |
61.6319 EUR |
5,919.4223 AAVE |
57.8180 EUR |
57.7770 EUR |
63.2520 EUR |
62.1920 EUR |
| 2023-09-27 |
58.2843 EUR |
2,083.1178 AAVE |
57.8500 EUR |
57.0580 EUR |
59.4220 EUR |
57.5770 EUR |
| 2023-09-26 |
58.1639 EUR |
818.7739 AAVE |
58.4490 EUR |
57.1030 EUR |
58.5900 EUR |
57.6220 EUR |
| 2023-09-25 |
58.6994 EUR |
725.1230 AAVE |
57.6600 EUR |
57.6600 EUR |
59.2840 EUR |
58.6400 EUR |
| 2023-09-24 |
58.7497 EUR |
666.9718 AAVE |
59.0980 EUR |
58.1000 EUR |
59.2530 EUR |
58.1000 EUR |
| 2023-09-23 |
59.3253 EUR |
1,399.1095 AAVE |
60.7680 EUR |
58.5280 EUR |
60.8210 EUR |
58.9810 EUR |
| 2023-09-22 |
59.6916 EUR |
2,105.6858 AAVE |
58.4320 EUR |
58.2170 EUR |
60.4940 EUR |
60.3850 EUR |
| 2023-09-21 |
59.8550 EUR |
1,167.2953 AAVE |
61.6380 EUR |
58.3750 EUR |
62.0000 EUR |
58.5520 EUR |
| 2023-09-20 |
59.9761 EUR |
1,646.6847 AAVE |
58.0280 EUR |
57.3800 EUR |
61.8890 EUR |
61.6920 EUR |
| 2023-09-19 |
58.6439 EUR |
1,919.7777 AAVE |
58.0900 EUR |
57.4850 EUR |
60.0000 EUR |
57.8370 EUR |
| 2023-09-18 |
57.5174 EUR |
1,199.7944 AAVE |
55.7530 EUR |
54.6210 EUR |
58.5000 EUR |
56.6800 EUR |
| 2023-09-17 |
56.3971 EUR |
3,361.0793 AAVE |
55.0000 EUR |
54.2230 EUR |
57.7500 EUR |
55.5890 EUR |
| 2023-09-16 |
55.7914 EUR |
6,575.4342 AAVE |
52.3800 EUR |
52.3800 EUR |
58.3310 EUR |
55.3540 EUR |
| 2023-09-15 |
51.4947 EUR |
2,130.1587 AAVE |
50.9090 EUR |
50.7660 EUR |
52.5420 EUR |
52.3230 EUR |
| 2023-09-14 |
50.4906 EUR |
2,709.3736 AAVE |
50.5400 EUR |
49.6410 EUR |
51.6110 EUR |
51.3490 EUR |
| 2023-09-13 |
50.4005 EUR |
4,069.9247 AAVE |
49.4570 EUR |
49.2850 EUR |
50.9020 EUR |
50.1470 EUR |
| 2023-09-12 |
49.8076 EUR |
229.2221 AAVE |
48.6980 EUR |
48.6980 EUR |
50.5800 EUR |
49.6060 EUR |
| 2023-09-11 |
48.9441 EUR |
544.8350 AAVE |
50.0870 EUR |
47.9880 EUR |
50.3840 EUR |
48.2530 EUR |
| 2023-09-10 |
50.6521 EUR |
441.5816 AAVE |
51.8660 EUR |
50.1790 EUR |
52.1170 EUR |
50.8370 EUR |
| 2023-09-09 |
52.7508 EUR |
121.3569 AAVE |
52.8900 EUR |
52.4430 EUR |
52.9360 EUR |
52.5780 EUR |
| 2023-09-08 |
52.6911 EUR |
251.1169 AAVE |
52.8120 EUR |
52.1010 EUR |
53.4300 EUR |
52.7190 EUR |
| 2023-09-07 |
51.8534 EUR |
312.7682 AAVE |
51.6330 EUR |
51.3950 EUR |
52.6610 EUR |
52.6610 EUR |
| 2023-09-06 |
51.2774 EUR |
340.6564 AAVE |
51.7000 EUR |
50.7320 EUR |
51.9600 EUR |
51.3300 EUR |
| 2023-09-05 |
51.4182 EUR |
354.7096 AAVE |
50.6540 EUR |
50.2540 EUR |
52.1080 EUR |
51.5900 EUR |
| 2023-09-04 |
50.7040 EUR |
577.7132 AAVE |
50.7900 EUR |
50.1000 EUR |
51.3690 EUR |
50.2290 EUR |
| 2023-09-03 |
50.6381 EUR |
462.1134 AAVE |
51.1630 EUR |
50.2370 EUR |
51.1630 EUR |
50.7450 EUR |
| 2023-09-02 |
50.7049 EUR |
297.5132 AAVE |
50.7760 EUR |
50.1420 EUR |
51.2550 EUR |
51.1380 EUR |
| 2023-09-01 |
50.6412 EUR |
307.5642 AAVE |
51.3470 EUR |
49.7360 EUR |
51.4470 EUR |
50.4200 EUR |
| 2023-08-31 |
51.8595 EUR |
1,199.2070 AAVE |
52.6220 EUR |
50.1320 EUR |
53.3080 EUR |
51.2580 EUR |
| 2023-08-30 |
53.0641 EUR |
689.4549 AAVE |
54.2040 EUR |
52.5280 EUR |
54.2040 EUR |
52.9040 EUR |
| 2023-08-29 |
54.8071 EUR |
1,582.5006 AAVE |
54.0000 EUR |
52.5450 EUR |
56.0000 EUR |
54.6470 EUR |
| 2023-08-28 |
53.6260 EUR |
857.9216 AAVE |
53.8480 EUR |
52.2200 EUR |
54.0140 EUR |
53.7600 EUR |
| 2023-08-27 |
53.2166 EUR |
184.1431 AAVE |
52.5840 EUR |
52.4900 EUR |
54.0000 EUR |
53.7680 EUR |
| 2023-08-26 |
52.3538 EUR |
343.2126 AAVE |
53.1220 EUR |
52.1410 EUR |
53.1220 EUR |
52.5790 EUR |
| 2023-08-25 |
52.5432 EUR |
866.7523 AAVE |
53.4090 EUR |
51.6850 EUR |
53.8390 EUR |
52.5900 EUR |
| 2023-08-24 |
53.6727 EUR |
4,136.7024 AAVE |
52.5120 EUR |
52.2090 EUR |
54.3090 EUR |
52.8220 EUR |
| 2023-08-23 |
51.8111 EUR |
2,444.2218 AAVE |
50.9260 EUR |
50.8240 EUR |
53.0000 EUR |
52.4200 EUR |
| 2023-08-22 |
50.1218 EUR |
680.3719 AAVE |
50.9700 EUR |
48.6720 EUR |
50.9700 EUR |
49.8500 EUR |
| 2023-08-21 |
52.0047 EUR |
1,175.0615 AAVE |
52.7360 EUR |
50.8870 EUR |
52.7360 EUR |
51.1280 EUR |
| 2023-08-20 |
52.4549 EUR |
483.4590 AAVE |
52.2050 EUR |
51.8100 EUR |
52.8660 EUR |
52.4930 EUR |
| 2023-08-19 |
51.8474 EUR |
301.6946 AAVE |
51.5720 EUR |
51.2040 EUR |
52.6300 EUR |
52.1900 EUR |
| 2023-08-18 |
51.4933 EUR |
790.6484 AAVE |
51.4320 EUR |
50.5100 EUR |
52.2060 EUR |
51.5000 EUR |
| 2023-08-17 |
52.1823 EUR |
1,145.0272 AAVE |
55.2500 EUR |
46.3500 EUR |
55.6130 EUR |
51.3190 EUR |
| 2023-08-16 |
56.3042 EUR |
1,628.4393 AAVE |
58.0760 EUR |
54.2000 EUR |
60.2000 EUR |
55.0900 EUR |
| 2023-08-15 |
59.3431 EUR |
1,233.6643 AAVE |
60.0470 EUR |
56.5500 EUR |
60.1870 EUR |
58.2400 EUR |