Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-08 |
58.8404 EUR |
1,189.4946 AAVE |
58.2900 EUR |
57.6000 EUR |
60.1390 EUR |
59.5800 EUR |
| 2022-12-07 |
58.8027 EUR |
1,392.3005 AAVE |
60.9100 EUR |
57.6500 EUR |
61.2160 EUR |
58.3310 EUR |
| 2022-12-06 |
60.4997 EUR |
655.1989 AAVE |
61.4170 EUR |
60.0000 EUR |
62.1610 EUR |
60.5900 EUR |
| 2022-12-05 |
62.0613 EUR |
1,597.7710 AAVE |
61.1310 EUR |
60.7500 EUR |
63.7750 EUR |
61.2810 EUR |
| 2022-12-04 |
60.5540 EUR |
497.4330 AAVE |
59.5480 EUR |
59.5480 EUR |
61.2990 EUR |
60.7890 EUR |
| 2022-12-03 |
61.1578 EUR |
1,151.8518 AAVE |
62.5050 EUR |
59.3510 EUR |
62.8720 EUR |
59.7940 EUR |
| 2022-12-02 |
61.5296 EUR |
1,453.1159 AAVE |
60.5590 EUR |
59.4500 EUR |
62.4500 EUR |
62.2180 EUR |
| 2022-12-01 |
61.4395 EUR |
1,431.4578 AAVE |
62.4900 EUR |
60.1800 EUR |
62.5930 EUR |
60.7780 EUR |
| 2022-11-30 |
62.1345 EUR |
2,160.4596 AAVE |
60.0000 EUR |
60.0000 EUR |
64.0000 EUR |
63.1000 EUR |
| 2022-11-29 |
59.0046 EUR |
746.5377 AAVE |
58.1730 EUR |
57.5590 EUR |
60.2190 EUR |
59.5300 EUR |
| 2022-11-28 |
57.6548 EUR |
1,458.1160 AAVE |
59.3980 EUR |
56.3700 EUR |
59.3980 EUR |
58.3440 EUR |
| 2022-11-27 |
59.5486 EUR |
3,721.8475 AAVE |
59.0760 EUR |
57.8500 EUR |
60.8670 EUR |
59.3610 EUR |
| 2022-11-26 |
58.4008 EUR |
2,190.2980 AAVE |
56.9580 EUR |
56.7830 EUR |
59.9000 EUR |
59.0240 EUR |
| 2022-11-25 |
56.3770 EUR |
932.1413 AAVE |
55.3430 EUR |
54.5350 EUR |
57.8480 EUR |
56.7500 EUR |
| 2022-11-24 |
56.0669 EUR |
1,162.0117 AAVE |
56.0840 EUR |
55.1210 EUR |
57.2130 EUR |
55.8320 EUR |
| 2022-11-23 |
55.6835 EUR |
2,105.5739 AAVE |
55.0970 EUR |
54.5300 EUR |
57.0150 EUR |
56.1600 EUR |
| 2022-11-22 |
52.7445 EUR |
9,962.6004 AAVE |
54.6090 EUR |
48.6400 EUR |
55.6120 EUR |
54.9460 EUR |
| 2022-11-21 |
54.4416 EUR |
4,253.1981 AAVE |
54.3390 EUR |
52.6000 EUR |
55.9600 EUR |
54.1700 EUR |
| 2022-11-20 |
57.2110 EUR |
2,208.1687 AAVE |
57.1900 EUR |
53.9910 EUR |
59.5070 EUR |
54.0710 EUR |
| 2022-11-19 |
56.1238 EUR |
829.2918 AAVE |
56.4110 EUR |
55.2290 EUR |
57.1970 EUR |
56.9960 EUR |
| 2022-11-18 |
56.9311 EUR |
2,684.8561 AAVE |
56.6390 EUR |
55.6300 EUR |
59.1560 EUR |
56.0910 EUR |
| 2022-11-17 |
56.8757 EUR |
2,410.2771 AAVE |
55.9930 EUR |
55.2810 EUR |
57.6620 EUR |
57.1200 EUR |
| 2022-11-16 |
56.5837 EUR |
2,786.8850 AAVE |
59.1820 EUR |
54.9900 EUR |
59.7500 EUR |
55.9200 EUR |
| 2022-11-15 |
58.3057 EUR |
5,819.4816 AAVE |
57.1600 EUR |
56.7380 EUR |
60.5790 EUR |
58.3990 EUR |
| 2022-11-14 |
55.8203 EUR |
5,473.8707 AAVE |
54.8300 EUR |
51.7800 EUR |
57.7390 EUR |
56.0930 EUR |
| 2022-11-13 |
55.9131 EUR |
2,915.5343 AAVE |
55.7440 EUR |
53.7900 EUR |
58.3200 EUR |
54.4290 EUR |
| 2022-11-12 |
56.7186 EUR |
7,175.2991 AAVE |
60.9600 EUR |
55.0000 EUR |
61.1500 EUR |
55.2810 EUR |
| 2022-11-11 |
61.9478 EUR |
4,155.6649 AAVE |
66.4910 EUR |
58.5330 EUR |
67.3480 EUR |
60.9600 EUR |
| 2022-11-10 |
64.4993 EUR |
9,747.8060 AAVE |
57.6500 EUR |
56.7480 EUR |
69.3900 EUR |
66.9360 EUR |
| 2022-11-09 |
65.9204 EUR |
8,502.7617 AAVE |
71.6420 EUR |
57.6360 EUR |
72.4110 EUR |
57.8460 EUR |
| 2022-11-08 |
79.7911 EUR |
12,395.7222 AAVE |
87.3800 EUR |
67.1080 EUR |
88.1950 EUR |
70.6210 EUR |
| 2022-11-07 |
87.9757 EUR |
4,128.4698 AAVE |
87.0000 EUR |
85.0500 EUR |
90.3280 EUR |
87.4100 EUR |
| 2022-11-06 |
91.8857 EUR |
4,027.1232 AAVE |
96.5660 EUR |
87.1900 EUR |
96.5660 EUR |
87.9800 EUR |
| 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 |