Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-26 |
59.7646 EUR |
6,651.4069 AAVE |
62.9680 EUR |
57.7790 EUR |
63.6280 EUR |
57.9430 EUR |
| 2023-06-25 |
65.3784 EUR |
46,906.8514 AAVE |
52.4450 EUR |
52.4450 EUR |
70.4400 EUR |
63.5370 EUR |
| 2023-06-24 |
52.5730 EUR |
904.4512 AAVE |
52.4590 EUR |
51.5970 EUR |
53.4750 EUR |
52.0760 EUR |
| 2023-06-23 |
51.9144 EUR |
933.2398 AAVE |
50.8950 EUR |
50.7600 EUR |
52.8700 EUR |
52.2190 EUR |
| 2023-06-22 |
51.1577 EUR |
1,495.1184 AAVE |
50.2500 EUR |
50.2500 EUR |
51.9320 EUR |
50.6020 EUR |
| 2023-06-21 |
49.4696 EUR |
1,255.8797 AAVE |
48.4710 EUR |
48.4710 EUR |
50.5000 EUR |
49.8790 EUR |
| 2023-06-20 |
47.1789 EUR |
803.2257 AAVE |
47.5230 EUR |
46.0920 EUR |
48.6000 EUR |
48.2490 EUR |
| 2023-06-19 |
46.8917 EUR |
388.1273 AAVE |
46.5000 EUR |
46.4370 EUR |
47.6100 EUR |
47.3440 EUR |
| 2023-06-18 |
46.8732 EUR |
812.3481 AAVE |
46.4830 EUR |
46.3290 EUR |
47.4770 EUR |
46.7130 EUR |
| 2023-06-17 |
45.6909 EUR |
808.5034 AAVE |
46.2680 EUR |
45.9850 EUR |
47.6910 EUR |
46.8490 EUR |
| 2023-06-16 |
45.6909 EUR |
1,026.2545 AAVE |
45.6300 EUR |
45.0000 EUR |
46.7210 EUR |
46.2910 EUR |
| 2023-06-15 |
46.0280 EUR |
2,243.5482 AAVE |
48.0640 EUR |
45.1990 EUR |
48.4690 EUR |
45.7510 EUR |
| 2023-06-14 |
49.3382 EUR |
1,995.2377 AAVE |
51.1300 EUR |
47.6630 EUR |
51.7860 EUR |
48.0840 EUR |
| 2023-06-13 |
50.7655 EUR |
905.6461 AAVE |
49.4910 EUR |
49.4910 EUR |
51.5700 EUR |
50.7020 EUR |
| 2023-06-12 |
49.1683 EUR |
2,117.6402 AAVE |
48.3700 EUR |
47.4200 EUR |
50.1160 EUR |
49.9350 EUR |
| 2023-06-11 |
49.2443 EUR |
248.4136 AAVE |
49.3660 EUR |
48.5000 EUR |
49.8970 EUR |
48.9710 EUR |
| 2023-06-10 |
48.9652 EUR |
1,754.1825 AAVE |
55.0290 EUR |
44.8820 EUR |
55.0290 EUR |
49.6500 EUR |
| 2023-06-09 |
55.7495 EUR |
356.3871 AAVE |
55.4400 EUR |
55.0210 EUR |
56.3290 EUR |
55.6980 EUR |
| 2023-06-08 |
55.2704 EUR |
879.4284 AAVE |
55.2890 EUR |
54.5200 EUR |
55.9200 EUR |
55.5350 EUR |
| 2023-06-07 |
56.2924 EUR |
396.3863 AAVE |
57.6450 EUR |
54.7600 EUR |
57.7090 EUR |
55.1610 EUR |
| 2023-06-06 |
56.5385 EUR |
710.6566 AAVE |
55.9210 EUR |
55.8120 EUR |
58.8000 EUR |
58.0030 EUR |
| 2023-06-05 |
56.3398 EUR |
1,781.7464 AAVE |
58.6810 EUR |
52.8960 EUR |
58.6860 EUR |
55.9010 EUR |
| 2023-06-04 |
59.7984 EUR |
311.2091 AAVE |
59.3100 EUR |
58.6690 EUR |
60.4770 EUR |
59.3370 EUR |
| 2023-06-03 |
59.5311 EUR |
206.2726 AAVE |
59.3100 EUR |
58.9300 EUR |
60.1990 EUR |
59.3510 EUR |
| 2023-06-02 |
59.4581 EUR |
628.8304 AAVE |
58.3180 EUR |
58.0000 EUR |
60.1060 EUR |
59.6360 EUR |
| 2023-06-01 |
58.9792 EUR |
701.4554 AAVE |
59.5450 EUR |
58.3700 EUR |
59.6680 EUR |
58.3900 EUR |
| 2023-05-31 |
60.1493 EUR |
550.7759 AAVE |
62.2820 EUR |
59.2500 EUR |
62.3640 EUR |
59.6150 EUR |
| 2023-05-30 |
62.5220 EUR |
255.2466 AAVE |
62.7430 EUR |
61.7660 EUR |
63.3360 EUR |
62.2840 EUR |
| 2023-05-29 |
63.2116 EUR |
538.9294 AAVE |
64.6850 EUR |
62.3900 EUR |
64.7780 EUR |
63.0500 EUR |
| 2023-05-28 |
62.7001 EUR |
662.8045 AAVE |
61.3300 EUR |
61.3300 EUR |
64.5980 EUR |
64.1810 EUR |
| 2023-05-27 |
60.5607 EUR |
519.5605 AAVE |
60.2110 EUR |
60.2110 EUR |
61.3020 EUR |
61.3020 EUR |
| 2023-05-26 |
59.4412 EUR |
525.6146 AAVE |
59.1450 EUR |
58.4770 EUR |
61.1550 EUR |
60.1130 EUR |
| 2023-05-25 |
59.1585 EUR |
116.7306 AAVE |
59.6690 EUR |
58.1300 EUR |
59.8000 EUR |
59.1970 EUR |
| 2023-05-24 |
59.0760 EUR |
574.5805 AAVE |
60.6980 EUR |
57.9800 EUR |
60.6980 EUR |
59.6990 EUR |
| 2023-05-23 |
60.7117 EUR |
646.2679 AAVE |
60.2100 EUR |
60.1930 EUR |
61.4500 EUR |
60.6380 EUR |
| 2023-05-22 |
59.5538 EUR |
84.2806 AAVE |
58.5000 EUR |
58.4200 EUR |
59.9800 EUR |
59.6050 EUR |
| 2023-05-21 |
59.7867 EUR |
123.2032 AAVE |
60.1190 EUR |
58.8500 EUR |
60.2700 EUR |
59.1770 EUR |
| 2023-05-20 |
60.1053 EUR |
84.4712 AAVE |
60.2200 EUR |
59.8020 EUR |
60.5250 EUR |
60.3300 EUR |
| 2023-05-19 |
60.3860 EUR |
50.5223 AAVE |
60.3260 EUR |
59.7550 EUR |
60.7040 EUR |
60.6970 EUR |
| 2023-05-18 |
60.6682 EUR |
1,135.1200 AAVE |
59.9200 EUR |
59.8400 EUR |
62.2810 EUR |
60.8990 EUR |
| 2023-05-17 |
58.9881 EUR |
823.2668 AAVE |
57.7100 EUR |
57.2500 EUR |
59.9380 EUR |
59.3150 EUR |
| 2023-05-16 |
57.5590 EUR |
158.0443 AAVE |
57.9150 EUR |
57.1010 EUR |
57.9330 EUR |
57.6570 EUR |
| 2023-05-15 |
58.4038 EUR |
238.5331 AAVE |
56.8100 EUR |
56.8100 EUR |
59.2810 EUR |
58.0000 EUR |
| 2023-05-14 |
57.7472 EUR |
129.0873 AAVE |
57.0000 EUR |
57.0000 EUR |
58.4750 EUR |
57.3840 EUR |
| 2023-05-13 |
57.7269 EUR |
158.0059 AAVE |
58.0100 EUR |
57.1800 EUR |
58.0600 EUR |
57.4570 EUR |
| 2023-05-12 |
57.0147 EUR |
527.2004 AAVE |
56.9200 EUR |
55.2390 EUR |
58.3730 EUR |
58.3730 EUR |
| 2023-05-11 |
57.5309 EUR |
249.3310 AAVE |
58.3420 EUR |
56.0000 EUR |
58.4830 EUR |
57.0310 EUR |
| 2023-05-10 |
58.8638 EUR |
530.0545 AAVE |
58.8710 EUR |
57.0000 EUR |
59.8500 EUR |
58.9720 EUR |
| 2023-05-09 |
58.6787 EUR |
206.7008 AAVE |
58.5510 EUR |
58.3410 EUR |
59.3530 EUR |
58.6900 EUR |
| 2023-05-08 |
60.1157 EUR |
984.4964 AAVE |
62.1680 EUR |
57.4200 EUR |
62.7720 EUR |
58.7210 EUR |