Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-16 |
78.8074 EUR |
2,723.5868 AAVE |
78.7550 EUR |
77.1900 EUR |
80.3200 EUR |
79.3120 EUR |
| 2022-09-15 |
80.5218 EUR |
3,250.7286 AAVE |
83.7300 EUR |
77.9000 EUR |
84.5490 EUR |
78.7720 EUR |
| 2022-09-14 |
83.3832 EUR |
2,255.6460 AAVE |
82.5930 EUR |
81.4630 EUR |
85.5800 EUR |
83.4390 EUR |
| 2022-09-13 |
86.7640 EUR |
4,140.7350 AAVE |
89.4600 EUR |
82.7970 EUR |
91.8950 EUR |
83.7810 EUR |
| 2022-09-12 |
90.5445 EUR |
3,940.0749 AAVE |
90.8210 EUR |
88.5620 EUR |
95.4150 EUR |
89.3200 EUR |
| 2022-09-11 |
91.0111 EUR |
1,357.1706 AAVE |
92.3510 EUR |
88.3720 EUR |
93.4240 EUR |
90.1680 EUR |
| 2022-09-10 |
91.0054 EUR |
1,360.5167 AAVE |
90.5060 EUR |
89.2920 EUR |
93.3000 EUR |
92.1510 EUR |
| 2022-09-09 |
90.5754 EUR |
2,032.5273 AAVE |
89.2740 EUR |
88.6800 EUR |
93.4150 EUR |
90.3280 EUR |
| 2022-09-08 |
87.6804 EUR |
1,490.0940 AAVE |
87.5900 EUR |
86.0700 EUR |
90.2300 EUR |
87.9200 EUR |
| 2022-09-07 |
85.2700 EUR |
2,646.2812 AAVE |
84.4700 EUR |
83.0200 EUR |
89.0200 EUR |
87.6720 EUR |
| 2022-09-06 |
88.5009 EUR |
2,989.9833 AAVE |
91.9530 EUR |
83.9510 EUR |
93.9100 EUR |
84.9640 EUR |
| 2022-09-05 |
89.6128 EUR |
1,927.1926 AAVE |
90.0000 EUR |
87.3170 EUR |
91.2300 EUR |
91.2300 EUR |
| 2022-09-04 |
88.1995 EUR |
1,674.6720 AAVE |
87.6230 EUR |
86.4370 EUR |
89.3430 EUR |
88.6860 EUR |
| 2022-09-03 |
87.2592 EUR |
720.1391 AAVE |
88.3700 EUR |
86.2300 EUR |
88.4900 EUR |
87.1100 EUR |
| 2022-09-02 |
88.2023 EUR |
3,156.5644 AAVE |
86.7290 EUR |
85.4100 EUR |
91.9080 EUR |
87.2130 EUR |
| 2022-09-01 |
84.5876 EUR |
1,645.3766 AAVE |
85.2490 EUR |
82.3600 EUR |
87.4770 EUR |
86.9910 EUR |
| 2022-08-31 |
86.1601 EUR |
2,123.9362 AAVE |
84.8010 EUR |
84.3210 EUR |
88.5700 EUR |
84.5740 EUR |