Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
96.4630 EUR |
5,179.4458 AAVE |
95.0590 EUR |
93.9890 EUR |
98.5000 EUR |
96.5940 EUR |
| 2022-11-04 |
95.1708 EUR |
11,507.4799 AAVE |
85.9100 EUR |
85.3390 EUR |
99.8100 EUR |
94.9120 EUR |
| 2022-11-03 |
85.7727 EUR |
1,882.1830 AAVE |
81.7290 EUR |
81.5290 EUR |
88.6500 EUR |
86.4700 EUR |
| 2022-11-02 |
83.4025 EUR |
2,319.8713 AAVE |
84.9430 EUR |
80.7340 EUR |
86.6000 EUR |
82.0370 EUR |
| 2022-11-01 |
85.8892 EUR |
2,182.7893 AAVE |
85.2880 EUR |
84.3500 EUR |
86.6820 EUR |
85.3700 EUR |
| 2022-10-31 |
84.7956 EUR |
1,957.7820 AAVE |
84.4720 EUR |
83.1000 EUR |
87.5820 EUR |
84.6460 EUR |
| 2022-10-30 |
85.1221 EUR |
1,356.1449 AAVE |
85.6100 EUR |
83.1930 EUR |
87.2610 EUR |
84.0490 EUR |
| 2022-10-29 |
85.9105 EUR |
4,038.6420 AAVE |
84.3520 EUR |
84.1920 EUR |
87.5000 EUR |
85.4270 EUR |
| 2022-10-28 |
83.8624 EUR |
2,483.4972 AAVE |
81.4230 EUR |
81.1800 EUR |
85.2590 EUR |
84.6000 EUR |
| 2022-10-27 |
84.0593 EUR |
3,110.3607 AAVE |
82.6850 EUR |
81.2110 EUR |
86.5290 EUR |
81.7900 EUR |
| 2022-10-26 |
83.2021 EUR |
2,911.1124 AAVE |
82.3730 EUR |
81.4000 EUR |
84.6660 EUR |
83.2450 EUR |
| 2022-10-25 |
84.3062 EUR |
3,879.0576 AAVE |
85.6810 EUR |
82.1090 EUR |
86.5380 EUR |
82.4000 EUR |
| 2022-10-24 |
88.9749 EUR |
2,381.4844 AAVE |
89.8230 EUR |
85.9020 EUR |
91.1250 EUR |
85.9280 EUR |
| 2022-10-23 |
88.5869 EUR |
4,228.7068 AAVE |
83.4390 EUR |
82.9110 EUR |
91.4800 EUR |
90.0700 EUR |
| 2022-10-22 |
84.1048 EUR |
991.8812 AAVE |
83.4500 EUR |
82.5820 EUR |
85.4560 EUR |
83.5870 EUR |
| 2022-10-21 |
82.3074 EUR |
1,958.3591 AAVE |
82.0290 EUR |
80.2340 EUR |
84.1920 EUR |
82.9570 EUR |
| 2022-10-20 |
82.7397 EUR |
5,690.3597 AAVE |
84.7170 EUR |
80.6070 EUR |
85.5780 EUR |
82.9290 EUR |
| 2022-10-19 |
85.0721 EUR |
2,467.8286 AAVE |
83.4450 EUR |
82.8420 EUR |
87.7590 EUR |
84.0100 EUR |
| 2022-10-18 |
81.9069 EUR |
4,768.6614 AAVE |
80.2500 EUR |
79.3520 EUR |
84.9890 EUR |
83.5410 EUR |
| 2022-10-17 |
79.8655 EUR |
3,260.1977 AAVE |
77.9860 EUR |
76.8200 EUR |
80.9340 EUR |
80.0900 EUR |
| 2022-10-16 |
76.7800 EUR |
1,535.1289 AAVE |
74.2670 EUR |
74.2670 EUR |
78.4000 EUR |
77.6610 EUR |
| 2022-10-15 |
74.3494 EUR |
720.2906 AAVE |
75.3790 EUR |
73.5910 EUR |
75.3790 EUR |
74.3300 EUR |
| 2022-10-14 |
74.8096 EUR |
1,130.2528 AAVE |
72.8980 EUR |
72.7370 EUR |
76.3780 EUR |
75.0980 EUR |
| 2022-10-13 |
70.6587 EUR |
2,203.4234 AAVE |
73.8610 EUR |
66.8000 EUR |
73.8610 EUR |
72.8780 EUR |
| 2022-10-12 |
74.0591 EUR |
432.6269 AAVE |
73.5540 EUR |
73.5100 EUR |
74.7780 EUR |
74.1030 EUR |
| 2022-10-11 |
74.5958 EUR |
1,239.8361 AAVE |
75.5250 EUR |
73.3640 EUR |
75.5250 EUR |
73.3900 EUR |
| 2022-10-10 |
76.5752 EUR |
1,133.5563 AAVE |
77.6080 EUR |
75.5900 EUR |
77.9580 EUR |
76.3400 EUR |
| 2022-10-09 |
77.3710 EUR |
953.5628 AAVE |
76.4470 EUR |
76.4470 EUR |
78.0930 EUR |
77.2400 EUR |
| 2022-10-08 |
77.1333 EUR |
775.4553 AAVE |
78.0540 EUR |
76.0200 EUR |
78.1070 EUR |
76.6290 EUR |
| 2022-10-07 |
78.0036 EUR |
1,288.8464 AAVE |
79.7110 EUR |
77.0120 EUR |
79.7130 EUR |
77.8610 EUR |
| 2022-10-06 |
80.0330 EUR |
786.4252 AAVE |
79.3510 EUR |
78.8610 EUR |
81.0660 EUR |
79.2500 EUR |
| 2022-10-05 |
78.2330 EUR |
1,023.4982 AAVE |
79.0010 EUR |
77.0100 EUR |
79.4480 EUR |
79.0600 EUR |
| 2022-10-04 |
78.5429 EUR |
1,578.9538 AAVE |
76.9800 EUR |
76.9800 EUR |
79.9100 EUR |
79.0090 EUR |
| 2022-10-03 |
75.8930 EUR |
945.4009 AAVE |
73.7820 EUR |
73.5500 EUR |
77.4070 EUR |
76.7490 EUR |
| 2022-10-02 |
75.4789 EUR |
3,115.7301 AAVE |
76.1810 EUR |
73.6010 EUR |
77.3000 EUR |
74.5060 EUR |
| 2022-10-01 |
76.4603 EUR |
1,176.8980 AAVE |
76.1380 EUR |
75.5010 EUR |
77.2700 EUR |
76.0000 EUR |
| 2022-09-30 |
77.8757 EUR |
2,878.2166 AAVE |
78.2490 EUR |
75.2100 EUR |
79.3960 EUR |
75.6360 EUR |
| 2022-09-29 |
78.0955 EUR |
978.8572 AAVE |
79.0600 EUR |
76.3500 EUR |
79.7810 EUR |
78.3140 EUR |
| 2022-09-28 |
78.5799 EUR |
1,857.2795 AAVE |
80.4670 EUR |
76.4100 EUR |
81.3100 EUR |
79.1000 EUR |
| 2022-09-27 |
81.0210 EUR |
2,458.9021 AAVE |
79.3060 EUR |
78.0570 EUR |
83.5810 EUR |
79.8770 EUR |
| 2022-09-26 |
77.4798 EUR |
2,089.7888 AAVE |
75.9400 EUR |
75.3770 EUR |
79.4290 EUR |
79.1350 EUR |
| 2022-09-25 |
77.8382 EUR |
997.4084 AAVE |
77.2810 EUR |
75.1200 EUR |
79.8300 EUR |
75.8480 EUR |
| 2022-09-24 |
78.7656 EUR |
1,466.2240 AAVE |
79.2830 EUR |
77.0230 EUR |
79.7300 EUR |
77.2990 EUR |
| 2022-09-23 |
77.0665 EUR |
3,209.2197 AAVE |
77.9770 EUR |
75.0180 EUR |
80.2240 EUR |
79.2500 EUR |
| 2022-09-22 |
76.3166 EUR |
1,653.4046 AAVE |
73.1060 EUR |
72.9210 EUR |
78.8070 EUR |
77.9110 EUR |
| 2022-09-21 |
76.7224 EUR |
4,375.0719 AAVE |
74.1460 EUR |
71.6000 EUR |
80.9100 EUR |
73.1500 EUR |
| 2022-09-20 |
75.3517 EUR |
1,551.0435 AAVE |
76.1810 EUR |
74.1090 EUR |
76.8100 EUR |
74.1090 EUR |
| 2022-09-19 |
73.4077 EUR |
4,393.7692 AAVE |
72.9630 EUR |
70.9910 EUR |
77.0360 EUR |
76.2790 EUR |
| 2022-09-18 |
77.3597 EUR |
2,319.3542 AAVE |
81.3380 EUR |
70.6200 EUR |
81.7900 EUR |
73.7140 EUR |
| 2022-09-17 |
80.2939 EUR |
1,161.5216 AAVE |
79.1000 EUR |
79.1000 EUR |
81.6690 EUR |
81.0570 EUR |