Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
75.1608 EUR |
8,453.5056 AAVE |
72.3680 EUR |
69.1110 EUR |
78.4540 EUR |
77.0170 EUR |
| 2023-02-12 |
73.8490 EUR |
674.2349 AAVE |
74.5580 EUR |
71.5000 EUR |
75.4110 EUR |
72.7800 EUR |
| 2023-02-11 |
73.5627 EUR |
503.3651 AAVE |
73.6870 EUR |
72.8400 EUR |
74.4650 EUR |
74.4650 EUR |
| 2023-02-10 |
73.5221 EUR |
1,379.8184 AAVE |
72.5530 EUR |
71.8390 EUR |
75.3180 EUR |
73.6250 EUR |
| 2023-02-09 |
78.6833 EUR |
6,051.6791 AAVE |
81.0900 EUR |
71.2500 EUR |
83.4000 EUR |
72.4880 EUR |
| 2023-02-08 |
82.2029 EUR |
1,123.5329 AAVE |
82.4950 EUR |
78.8650 EUR |
83.8790 EUR |
80.9000 EUR |
| 2023-02-07 |
80.6656 EUR |
1,318.9947 AAVE |
78.6700 EUR |
78.4510 EUR |
82.2940 EUR |
82.2940 EUR |
| 2023-02-06 |
80.1574 EUR |
2,131.0081 AAVE |
79.4000 EUR |
77.9830 EUR |
81.5900 EUR |
78.4370 EUR |
| 2023-02-05 |
80.1236 EUR |
6,838.4407 AAVE |
82.4960 EUR |
77.1230 EUR |
85.0000 EUR |
79.5640 EUR |
| 2023-02-04 |
83.2438 EUR |
724.7433 AAVE |
84.0220 EUR |
82.0000 EUR |
85.1490 EUR |
82.1100 EUR |
| 2023-02-03 |
83.0289 EUR |
1,843.6443 AAVE |
81.0610 EUR |
80.0010 EUR |
86.8000 EUR |
83.0790 EUR |
| 2023-02-02 |
82.5346 EUR |
7,363.8256 AAVE |
80.5000 EUR |
79.7000 EUR |
85.4580 EUR |
80.7200 EUR |
| 2023-02-01 |
78.1657 EUR |
2,528.9156 AAVE |
76.2000 EUR |
73.6700 EUR |
80.3840 EUR |
79.4800 EUR |
| 2023-01-31 |
75.2609 EUR |
1,751.3499 AAVE |
74.6800 EUR |
74.0760 EUR |
76.9780 EUR |
75.6000 EUR |
| 2023-01-30 |
75.6180 EUR |
2,612.0652 AAVE |
80.2560 EUR |
73.1810 EUR |
81.0090 EUR |
74.5320 EUR |
| 2023-01-29 |
80.3026 EUR |
1,933.1060 AAVE |
77.4890 EUR |
77.2900 EUR |
81.5160 EUR |
80.5010 EUR |
| 2023-01-28 |
78.4863 EUR |
1,172.9173 AAVE |
79.9800 EUR |
76.7730 EUR |
81.0270 EUR |
77.3700 EUR |
| 2023-01-27 |
80.2210 EUR |
2,255.3297 AAVE |
81.4730 EUR |
78.3310 EUR |
82.1600 EUR |
80.2560 EUR |
| 2023-01-26 |
80.7953 EUR |
2,368.9360 AAVE |
78.8300 EUR |
78.0000 EUR |
82.9960 EUR |
81.0200 EUR |
| 2023-01-25 |
75.4846 EUR |
1,573.2542 AAVE |
73.7300 EUR |
72.0000 EUR |
80.0000 EUR |
77.8900 EUR |
| 2023-01-24 |
77.5678 EUR |
1,887.8533 AAVE |
79.5800 EUR |
72.5000 EUR |
81.3100 EUR |
73.2650 EUR |
| 2023-01-23 |
80.2620 EUR |
1,250.7364 AAVE |
79.0900 EUR |
78.1220 EUR |
82.5000 EUR |
79.4600 EUR |
| 2023-01-22 |
79.7440 EUR |
1,736.4973 AAVE |
77.6410 EUR |
77.0910 EUR |
82.0000 EUR |
78.9200 EUR |
| 2023-01-21 |
79.0937 EUR |
1,132.4473 AAVE |
80.5990 EUR |
76.7740 EUR |
82.0000 EUR |
78.6200 EUR |
| 2023-01-20 |
77.4066 EUR |
1,277.4017 AAVE |
73.8500 EUR |
73.5760 EUR |
81.1000 EUR |
80.0100 EUR |
| 2023-01-19 |
74.3807 EUR |
1,057.4639 AAVE |
75.7700 EUR |
71.9000 EUR |
77.4030 EUR |
74.8860 EUR |
| 2023-01-18 |
77.5675 EUR |
6,605.8835 AAVE |
79.3500 EUR |
71.7900 EUR |
82.9530 EUR |
75.8520 EUR |
| 2023-01-17 |
80.5259 EUR |
5,984.2489 AAVE |
74.1400 EUR |
72.8640 EUR |
83.9590 EUR |
79.0070 EUR |
| 2023-01-16 |
73.7984 EUR |
2,190.4479 AAVE |
72.8400 EUR |
70.0010 EUR |
75.8990 EUR |
74.3800 EUR |
| 2023-01-15 |
72.4978 EUR |
4,019.1194 AAVE |
70.0610 EUR |
66.9450 EUR |
76.4310 EUR |
73.4470 EUR |
| 2023-01-14 |
70.2934 EUR |
3,693.0661 AAVE |
66.0900 EUR |
66.0800 EUR |
74.3400 EUR |
69.9200 EUR |
| 2023-01-13 |
64.3665 EUR |
1,975.5922 AAVE |
62.3650 EUR |
61.5500 EUR |
67.2780 EUR |
65.9100 EUR |
| 2023-01-12 |
61.2495 EUR |
3,605.0931 AAVE |
59.3900 EUR |
58.5370 EUR |
64.2180 EUR |
62.3270 EUR |
| 2023-01-11 |
57.0206 EUR |
502.5890 AAVE |
57.4200 EUR |
55.8600 EUR |
58.5290 EUR |
58.5290 EUR |
| 2023-01-10 |
57.6764 EUR |
959.1269 AAVE |
57.3730 EUR |
55.8500 EUR |
58.4600 EUR |
57.6120 EUR |
| 2023-01-09 |
57.3498 EUR |
1,549.4927 AAVE |
55.9000 EUR |
55.9000 EUR |
58.6690 EUR |
57.1000 EUR |
| 2023-01-08 |
54.5577 EUR |
1,306.8844 AAVE |
52.5240 EUR |
52.3190 EUR |
55.3290 EUR |
55.1200 EUR |
| 2023-01-07 |
52.8220 EUR |
557.1893 AAVE |
52.8510 EUR |
52.3400 EUR |
53.2790 EUR |
52.4620 EUR |
| 2023-01-06 |
52.2407 EUR |
586.1908 AAVE |
53.0050 EUR |
51.4300 EUR |
53.1350 EUR |
53.0700 EUR |
| 2023-01-05 |
52.6163 EUR |
478.8947 AAVE |
53.6400 EUR |
51.9000 EUR |
53.6400 EUR |
52.6890 EUR |
| 2023-01-04 |
52.6828 EUR |
3,046.8738 AAVE |
50.2440 EUR |
49.9400 EUR |
54.5070 EUR |
52.8560 EUR |
| 2023-01-03 |
49.8679 EUR |
502.7728 AAVE |
49.5000 EUR |
49.2660 EUR |
50.5240 EUR |
49.7970 EUR |
| 2023-01-02 |
49.7592 EUR |
993.6838 AAVE |
48.7510 EUR |
48.0100 EUR |
50.5010 EUR |
49.6180 EUR |
| 2023-01-01 |
48.4387 EUR |
272.0061 AAVE |
48.5310 EUR |
47.9200 EUR |
48.9600 EUR |
48.6700 EUR |
| 2022-12-31 |
48.9562 EUR |
859.5908 AAVE |
48.7000 EUR |
48.2840 EUR |
49.7730 EUR |
48.5200 EUR |
| 2022-12-30 |
49.4713 EUR |
1,519.4110 AAVE |
51.1010 EUR |
48.2060 EUR |
51.2900 EUR |
49.2310 EUR |
| 2022-12-29 |
51.0893 EUR |
890.8754 AAVE |
50.4300 EUR |
50.3600 EUR |
51.7050 EUR |
51.1500 EUR |
| 2022-12-28 |
51.5993 EUR |
1,152.3997 AAVE |
54.0500 EUR |
50.2200 EUR |
54.0500 EUR |
50.4700 EUR |
| 2022-12-27 |
53.3420 EUR |
1,379.1939 AAVE |
52.6800 EUR |
52.0390 EUR |
54.6990 EUR |
54.0190 EUR |
| 2022-12-26 |
52.2081 EUR |
536.5047 AAVE |
51.1460 EUR |
50.9900 EUR |
52.6690 EUR |
52.3850 EUR |