Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-29 |
81.9322 EUR |
1,817.3093 AAVE |
79.3050 EUR |
78.5330 EUR |
85.1300 EUR |
84.6310 EUR |
| 2022-08-28 |
82.2790 EUR |
957.5833 AAVE |
81.9810 EUR |
80.9340 EUR |
83.9090 EUR |
81.7200 EUR |
| 2022-08-27 |
82.5948 EUR |
1,709.1959 AAVE |
82.9590 EUR |
80.8230 EUR |
83.7410 EUR |
81.5700 EUR |
| 2022-08-26 |
89.2859 EUR |
4,357.8163 AAVE |
93.4770 EUR |
82.6230 EUR |
93.8200 EUR |
82.6230 EUR |
| 2022-08-25 |
93.0329 EUR |
2,301.4512 AAVE |
88.9200 EUR |
87.9960 EUR |
95.8870 EUR |
94.0900 EUR |
| 2022-08-24 |
89.8471 EUR |
1,411.6793 AAVE |
89.4940 EUR |
87.4400 EUR |
92.0000 EUR |
89.0000 EUR |
| 2022-08-23 |
89.1458 EUR |
2,065.6978 AAVE |
89.2370 EUR |
86.0630 EUR |
90.8660 EUR |
89.8330 EUR |
| 2022-08-22 |
85.0509 EUR |
2,926.4776 AAVE |
85.0100 EUR |
81.9920 EUR |
88.8080 EUR |
88.8080 EUR |
| 2022-08-21 |
84.5065 EUR |
2,230.6000 AAVE |
82.4750 EUR |
81.4010 EUR |
86.6930 EUR |
86.5180 EUR |
| 2022-08-20 |
83.5920 EUR |
2,095.5475 AAVE |
83.4090 EUR |
79.9300 EUR |
86.6690 EUR |
81.7900 EUR |
| 2022-08-19 |
87.2245 EUR |
5,329.5957 AAVE |
94.0000 EUR |
82.6700 EUR |
94.1790 EUR |
83.7400 EUR |
| 2022-08-18 |
97.9373 EUR |
1,973.0586 AAVE |
98.5990 EUR |
94.0000 EUR |
99.8990 EUR |
94.5510 EUR |
| 2022-08-17 |
104.2011 EUR |
6,300.3986 AAVE |
108.3100 EUR |
97.9410 EUR |
110.0400 EUR |
98.2290 EUR |
| 2022-08-16 |
106.3781 EUR |
2,311.3820 AAVE |
105.3900 EUR |
103.9300 EUR |
108.4100 EUR |
107.6500 EUR |
| 2022-08-15 |
105.1761 EUR |
3,544.5746 AAVE |
105.0000 EUR |
101.4800 EUR |
109.6500 EUR |
104.7900 EUR |
| 2022-08-14 |
107.0456 EUR |
4,304.3551 AAVE |
108.0000 EUR |
103.4200 EUR |
110.3000 EUR |
106.0200 EUR |
| 2022-08-13 |
109.2388 EUR |
3,582.4850 AAVE |
111.6100 EUR |
107.0100 EUR |
112.7600 EUR |
107.5500 EUR |
| 2022-08-12 |
107.0246 EUR |
6,044.9520 AAVE |
103.8300 EUR |
102.5000 EUR |
110.0000 EUR |
108.7400 EUR |
| 2022-08-11 |
106.6422 EUR |
4,775.8154 AAVE |
107.8600 EUR |
102.8000 EUR |
110.6300 EUR |
103.9900 EUR |
| 2022-08-10 |
104.8185 EUR |
7,617.7983 AAVE |
95.6090 EUR |
93.5340 EUR |
109.2300 EUR |
107.1100 EUR |
| 2022-08-09 |
97.0487 EUR |
4,895.3065 AAVE |
100.9600 EUR |
93.5460 EUR |
101.5200 EUR |
96.4960 EUR |
| 2022-08-08 |
102.3554 EUR |
4,649.9215 AAVE |
99.7790 EUR |
99.3740 EUR |
104.8500 EUR |
100.7200 EUR |
| 2022-08-07 |
99.6980 EUR |
2,488.3897 AAVE |
97.4290 EUR |
95.5500 EUR |
102.6700 EUR |
99.6490 EUR |
| 2022-08-06 |
99.1340 EUR |
2,578.5535 AAVE |
101.2500 EUR |
97.2030 EUR |
101.4500 EUR |
97.6250 EUR |
| 2022-08-05 |
98.7533 EUR |
7,125.4691 AAVE |
94.5200 EUR |
94.4530 EUR |
101.3300 EUR |
100.5200 EUR |
| 2022-08-04 |
94.2823 EUR |
5,181.7966 AAVE |
93.3010 EUR |
91.2310 EUR |
97.4470 EUR |
94.1360 EUR |
| 2022-08-03 |
95.2115 EUR |
7,346.0718 AAVE |
92.6670 EUR |
90.2470 EUR |
99.0000 EUR |
93.4960 EUR |
| 2022-08-02 |
90.7565 EUR |
9,791.1787 AAVE |
93.8010 EUR |
86.2300 EUR |
97.6800 EUR |
93.4960 EUR |
| 2022-08-01 |
95.0128 EUR |
4,847.7407 AAVE |
95.7830 EUR |
92.0010 EUR |
98.1800 EUR |
94.4800 EUR |
| 2022-07-31 |
101.4590 EUR |
9,097.9880 AAVE |
92.9700 EUR |
92.0000 EUR |
107.3800 EUR |
95.9070 EUR |
| 2022-07-30 |
95.4894 EUR |
5,165.5026 AAVE |
94.0730 EUR |
91.6200 EUR |
98.6910 EUR |
92.9950 EUR |
| 2022-07-29 |
95.2817 EUR |
5,597.5993 AAVE |
98.3410 EUR |
91.9520 EUR |
100.0500 EUR |
95.9000 EUR |
| 2022-07-28 |
95.1847 EUR |
8,879.8350 AAVE |
92.7260 EUR |
88.3410 EUR |
101.6500 EUR |
97.4520 EUR |
| 2022-07-27 |
86.7639 EUR |
6,058.9532 AAVE |
80.4880 EUR |
77.9520 EUR |
93.6760 EUR |
92.0160 EUR |
| 2022-07-26 |
78.2343 EUR |
3,840.4109 AAVE |
79.5910 EUR |
75.6390 EUR |
80.9220 EUR |
78.9500 EUR |
| 2022-07-25 |
83.4516 EUR |
4,569.0493 AAVE |
89.0040 EUR |
80.6400 EUR |
89.5900 EUR |
83.0330 EUR |
| 2022-07-24 |
89.3341 EUR |
2,748.2760 AAVE |
88.4080 EUR |
86.6030 EUR |
91.5960 EUR |
89.1350 EUR |
| 2022-07-23 |
86.8939 EUR |
2,367.2284 AAVE |
86.8010 EUR |
83.6100 EUR |
91.0980 EUR |
87.5210 EUR |
| 2022-07-22 |
91.1340 EUR |
5,241.5108 AAVE |
93.1700 EUR |
86.5210 EUR |
94.9990 EUR |
87.8420 EUR |
| 2022-07-21 |
90.8058 EUR |
3,167.0835 AAVE |
89.7310 EUR |
86.3350 EUR |
95.6890 EUR |
93.7610 EUR |
| 2022-07-20 |
93.9336 EUR |
7,957.1967 AAVE |
93.6840 EUR |
87.6510 EUR |
98.4830 EUR |
89.2000 EUR |
| 2022-07-19 |
95.8846 EUR |
11,275.3395 AAVE |
94.2420 EUR |
91.0940 EUR |
99.7300 EUR |
93.0900 EUR |
| 2022-07-18 |
93.3529 EUR |
8,241.1240 AAVE |
87.0690 EUR |
87.0690 EUR |
97.5620 EUR |
93.0710 EUR |
| 2022-07-17 |
88.9657 EUR |
3,479.7678 AAVE |
92.0550 EUR |
85.4000 EUR |
92.4820 EUR |
89.0070 EUR |
| 2022-07-16 |
90.7785 EUR |
4,833.2080 AAVE |
89.5530 EUR |
86.5170 EUR |
94.8500 EUR |
91.6550 EUR |
| 2022-07-15 |
91.0599 EUR |
5,200.8090 AAVE |
90.7610 EUR |
86.0610 EUR |
95.0000 EUR |
90.6860 EUR |
| 2022-07-14 |
85.0801 EUR |
11,348.6358 AAVE |
79.3430 EUR |
77.2500 EUR |
92.2580 EUR |
90.5140 EUR |
| 2022-07-13 |
72.4671 EUR |
14,880.9278 AAVE |
67.8600 EUR |
67.1040 EUR |
79.8000 EUR |
78.2700 EUR |
| 2022-07-12 |
68.2690 EUR |
6,420.5142 AAVE |
69.4510 EUR |
65.6310 EUR |
71.4770 EUR |
68.5430 EUR |
| 2022-07-11 |
75.2057 EUR |
4,667.2552 AAVE |
76.0460 EUR |
69.0520 EUR |
77.0390 EUR |
69.4140 EUR |