Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-10 |
77.3474 EUR |
12,894.4838 AAVE |
80.6430 EUR |
73.2540 EUR |
80.6500 EUR |
76.0540 EUR |
| 2022-07-09 |
75.2660 EUR |
13,386.5451 AAVE |
70.4100 EUR |
69.8610 EUR |
81.8290 EUR |
80.2290 EUR |
| 2022-07-08 |
70.5558 EUR |
10,637.5239 AAVE |
70.2180 EUR |
67.0900 EUR |
74.2200 EUR |
72.1200 EUR |
| 2022-07-07 |
67.9787 EUR |
12,443.7776 AAVE |
61.6850 EUR |
60.8510 EUR |
71.2590 EUR |
69.2990 EUR |
| 2022-07-06 |
60.2635 EUR |
5,670.2633 AAVE |
59.0820 EUR |
58.3290 EUR |
62.5600 EUR |
61.8670 EUR |
| 2022-07-05 |
59.1538 EUR |
8,718.5649 AAVE |
60.0230 EUR |
56.3200 EUR |
61.4440 EUR |
59.6880 EUR |
| 2022-07-04 |
56.6592 EUR |
5,295.3664 AAVE |
54.9680 EUR |
53.9240 EUR |
59.4480 EUR |
59.3320 EUR |
| 2022-07-03 |
54.2735 EUR |
4,011.9183 AAVE |
55.3300 EUR |
52.6390 EUR |
56.1380 EUR |
55.2900 EUR |
| 2022-07-02 |
54.5201 EUR |
3,951.5423 AAVE |
53.9700 EUR |
52.6810 EUR |
55.8900 EUR |
55.4440 EUR |
| 2022-07-01 |
54.4069 EUR |
3,940.5489 AAVE |
54.1000 EUR |
52.6120 EUR |
56.4020 EUR |
54.1280 EUR |
| 2022-06-30 |
52.5230 EUR |
6,794.6515 AAVE |
57.1390 EUR |
51.0580 EUR |
57.1390 EUR |
51.8610 EUR |
| 2022-06-29 |
57.4923 EUR |
3,223.1743 AAVE |
56.8590 EUR |
55.1500 EUR |
58.9700 EUR |
57.5800 EUR |
| 2022-06-28 |
61.5346 EUR |
3,117.3403 AAVE |
61.9350 EUR |
56.9340 EUR |
65.5000 EUR |
57.0600 EUR |
| 2022-06-27 |
62.0737 EUR |
3,677.0489 AAVE |
61.6880 EUR |
59.1810 EUR |
64.2790 EUR |
62.0330 EUR |
| 2022-06-26 |
66.7339 EUR |
3,064.5490 AAVE |
66.3990 EUR |
62.5000 EUR |
69.3140 EUR |
63.0200 EUR |
| 2022-06-25 |
67.5619 EUR |
7,233.3593 AAVE |
66.8870 EUR |
63.2890 EUR |
71.6460 EUR |
67.2800 EUR |
| 2022-06-24 |
64.6930 EUR |
7,550.6627 AAVE |
64.5400 EUR |
62.0300 EUR |
68.8600 EUR |
68.4630 EUR |
| 2022-06-23 |
62.7004 EUR |
10,126.7607 AAVE |
58.8200 EUR |
58.5000 EUR |
66.2480 EUR |
65.2400 EUR |
| 2022-06-22 |
60.8920 EUR |
8,597.1891 AAVE |
62.4850 EUR |
58.4020 EUR |
64.3100 EUR |
59.6530 EUR |
| 2022-06-21 |
64.9949 EUR |
15,963.6659 AAVE |
58.5500 EUR |
57.0010 EUR |
73.6150 EUR |
64.7820 EUR |
| 2022-06-20 |
55.6296 EUR |
15,902.2970 AAVE |
51.6320 EUR |
48.1550 EUR |
60.1320 EUR |
59.0800 EUR |
| 2022-06-19 |
48.2943 EUR |
10,201.1296 AAVE |
47.4220 EUR |
43.8210 EUR |
52.6000 EUR |
51.1500 EUR |
| 2022-06-18 |
48.7096 EUR |
12,170.5684 AAVE |
54.6500 EUR |
43.4980 EUR |
55.7240 EUR |
46.8110 EUR |
| 2022-06-17 |
54.8170 EUR |
3,299.0186 AAVE |
53.3840 EUR |
52.8970 EUR |
56.5930 EUR |
54.3540 EUR |
| 2022-06-16 |
57.5082 EUR |
6,611.9967 AAVE |
64.3790 EUR |
52.3880 EUR |
64.9900 EUR |
53.4690 EUR |
| 2022-06-15 |
56.0940 EUR |
7,905.9296 AAVE |
59.2300 EUR |
50.3800 EUR |
64.2180 EUR |
63.5900 EUR |
| 2022-06-14 |
57.5278 EUR |
14,146.0426 AAVE |
57.4990 EUR |
51.6200 EUR |
61.2500 EUR |
57.6190 EUR |
| 2022-06-13 |
57.3181 EUR |
21,406.5672 AAVE |
67.4940 EUR |
52.9270 EUR |
67.4940 EUR |
55.3100 EUR |
| 2022-06-12 |
70.1601 EUR |
4,747.8529 AAVE |
73.0690 EUR |
65.8450 EUR |
73.7670 EUR |
69.7100 EUR |
| 2022-06-11 |
76.6258 EUR |
4,120.5403 AAVE |
83.8400 EUR |
71.9910 EUR |
84.4800 EUR |
74.6070 EUR |
| 2022-06-10 |
85.8926 EUR |
4,701.6509 AAVE |
89.7860 EUR |
81.6880 EUR |
91.0040 EUR |
82.7850 EUR |
| 2022-06-09 |
91.0503 EUR |
1,534.7235 AAVE |
90.1540 EUR |
88.6990 EUR |
92.8160 EUR |
90.4430 EUR |