Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-25 |
51.3856 EUR |
608.1031 AAVE |
51.1610 EUR |
50.6400 EUR |
52.2290 EUR |
51.1210 EUR |
| 2022-12-24 |
51.1471 EUR |
341.4081 AAVE |
51.1640 EUR |
50.9200 EUR |
51.4990 EUR |
51.3100 EUR |
| 2022-12-23 |
51.5470 EUR |
503.0377 AAVE |
52.4620 EUR |
50.8900 EUR |
52.8960 EUR |
51.2300 EUR |
| 2022-12-22 |
51.8464 EUR |
436.6240 AAVE |
52.5580 EUR |
50.7660 EUR |
52.8590 EUR |
52.3460 EUR |
| 2022-12-21 |
52.3082 EUR |
632.9940 AAVE |
52.4500 EUR |
51.6140 EUR |
53.0610 EUR |
52.6430 EUR |
| 2022-12-20 |
52.1895 EUR |
887.9413 AAVE |
50.6050 EUR |
50.2000 EUR |
52.9910 EUR |
52.5100 EUR |
| 2022-12-19 |
51.7731 EUR |
868.2316 AAVE |
52.8590 EUR |
50.1100 EUR |
53.1740 EUR |
50.4690 EUR |
| 2022-12-18 |
52.3954 EUR |
867.5512 AAVE |
52.5140 EUR |
51.7530 EUR |
53.3650 EUR |
52.9030 EUR |
| 2022-12-17 |
51.7400 EUR |
1,747.5734 AAVE |
51.4900 EUR |
50.0700 EUR |
52.6140 EUR |
52.6140 EUR |
| 2022-12-16 |
54.1756 EUR |
2,572.9933 AAVE |
57.0550 EUR |
50.6700 EUR |
57.4300 EUR |
51.4500 EUR |
| 2022-12-15 |
57.9724 EUR |
1,599.4954 AAVE |
58.7860 EUR |
56.8410 EUR |
59.2200 EUR |
57.0820 EUR |
| 2022-12-14 |
58.6321 EUR |
1,660.7196 AAVE |
58.4590 EUR |
57.5000 EUR |
59.5200 EUR |
58.7500 EUR |
| 2022-12-13 |
58.1034 EUR |
2,026.3957 AAVE |
56.8110 EUR |
55.0960 EUR |
59.7450 EUR |
58.0110 EUR |
| 2022-12-12 |
56.2144 EUR |
1,155.4150 AAVE |
56.5200 EUR |
55.4820 EUR |
57.7390 EUR |
56.9130 EUR |
| 2022-12-11 |
57.7087 EUR |
913.4601 AAVE |
58.1510 EUR |
56.1330 EUR |
58.4290 EUR |
56.7120 EUR |
| 2022-12-10 |
58.5172 EUR |
270.9373 AAVE |
58.2320 EUR |
58.2320 EUR |
58.8030 EUR |
58.2700 EUR |