Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
91.3468 EUR |
1,790.4698 AAVE |
92.7600 EUR |
88.9800 EUR |
94.4910 EUR |
90.3510 EUR |
| 2022-06-07 |
92.8164 EUR |
4,947.7138 AAVE |
99.2860 EUR |
89.9900 EUR |
99.2860 EUR |
95.5610 EUR |
| 2022-06-06 |
101.2113 EUR |
3,026.1018 AAVE |
97.8400 EUR |
96.8070 EUR |
104.2700 EUR |
98.1650 EUR |
| 2022-06-05 |
98.3694 EUR |
2,223.9885 AAVE |
99.4400 EUR |
96.5800 EUR |
100.1400 EUR |
97.3040 EUR |
| 2022-06-04 |
99.0376 EUR |
1,407.6219 AAVE |
100.1300 EUR |
96.1750 EUR |
100.2100 EUR |
99.8270 EUR |
| 2022-06-03 |
98.7156 EUR |
2,882.9765 AAVE |
102.9700 EUR |
96.7000 EUR |
105.2000 EUR |
100.3200 EUR |
| 2022-06-02 |
98.7744 EUR |
3,143.9855 AAVE |
99.3310 EUR |
96.1500 EUR |
102.6100 EUR |
102.4200 EUR |
| 2022-06-01 |
102.7519 EUR |
5,974.9377 AAVE |
105.0700 EUR |
94.5210 EUR |
112.4400 EUR |
100.5900 EUR |
| 2022-05-31 |
109.1349 EUR |
9,192.0558 AAVE |
109.2700 EUR |
104.3700 EUR |
115.8700 EUR |
105.9800 EUR |
| 2022-05-30 |
101.2604 EUR |
6,459.2806 AAVE |
88.0260 EUR |
87.9000 EUR |
114.0600 EUR |
108.0100 EUR |
| 2022-05-29 |
88.3809 EUR |
1,728.2015 AAVE |
88.8690 EUR |
85.6530 EUR |
90.2100 EUR |
88.3860 EUR |
| 2022-05-28 |
87.4414 EUR |
1,219.5821 AAVE |
86.5600 EUR |
84.4740 EUR |
90.5790 EUR |
88.9730 EUR |
| 2022-05-27 |
87.3605 EUR |
6,122.2868 AAVE |
94.7850 EUR |
83.5700 EUR |
94.7850 EUR |
85.9330 EUR |
| 2022-05-26 |
93.3758 EUR |
8,498.8424 AAVE |
97.4720 EUR |
86.6690 EUR |
98.7540 EUR |
94.0360 EUR |
| 2022-05-25 |
96.2686 EUR |
2,482.8932 AAVE |
99.0990 EUR |
92.2360 EUR |
100.4800 EUR |
97.0610 EUR |
| 2022-05-24 |
93.5389 EUR |
4,211.9117 AAVE |
93.0070 EUR |
86.5910 EUR |
100.7700 EUR |
99.3550 EUR |
| 2022-05-23 |
96.2405 EUR |
6,023.9281 AAVE |
88.8100 EUR |
86.9190 EUR |
102.9100 EUR |
93.3010 EUR |
| 2022-05-22 |
88.3066 EUR |
1,952.0627 AAVE |
86.3940 EUR |
85.5200 EUR |
91.5000 EUR |
89.4410 EUR |
| 2022-05-21 |
86.5339 EUR |
2,330.5704 AAVE |
86.6390 EUR |
84.1500 EUR |
88.1500 EUR |
86.8140 EUR |
| 2022-05-20 |
86.2621 EUR |
7,428.9437 AAVE |
86.3300 EUR |
80.2100 EUR |
92.5610 EUR |
85.6360 EUR |
| 2022-05-19 |
80.4265 EUR |
2,452.4558 AAVE |
78.4100 EUR |
75.6800 EUR |
86.0720 EUR |
85.8500 EUR |
| 2022-05-18 |
83.5326 EUR |
3,156.5944 AAVE |
87.9040 EUR |
77.6730 EUR |
91.3000 EUR |
79.7710 EUR |
| 2022-05-17 |
84.5994 EUR |
3,082.5101 AAVE |
81.4690 EUR |
81.0440 EUR |
88.5730 EUR |
86.3800 EUR |
| 2022-05-16 |
81.3094 EUR |
2,332.4800 AAVE |
87.8100 EUR |
77.9430 EUR |
87.8100 EUR |
81.4300 EUR |
| 2022-05-15 |
84.0447 EUR |
2,064.3893 AAVE |
84.1700 EUR |
79.1880 EUR |
88.3600 EUR |
87.5100 EUR |
| 2022-05-14 |
78.6813 EUR |
1,962.9456 AAVE |
80.4700 EUR |
74.6400 EUR |
82.0690 EUR |
80.4170 EUR |
| 2022-05-13 |
83.6915 EUR |
5,642.8376 AAVE |
74.0800 EUR |
73.0300 EUR |
89.2340 EUR |
79.4160 EUR |
| 2022-05-12 |
71.7565 EUR |
16,687.8344 AAVE |
78.4100 EUR |
59.3410 EUR |
83.0870 EUR |
72.2830 EUR |
| 2022-05-11 |
85.5688 EUR |
18,280.3876 AAVE |
100.0700 EUR |
72.5550 EUR |
102.7600 EUR |
77.2000 EUR |
| 2022-05-10 |
104.1512 EUR |
7,122.2498 AAVE |
94.2470 EUR |
91.8050 EUR |
112.2400 EUR |
99.4690 EUR |
| 2022-05-09 |
106.3788 EUR |
9,922.9933 AAVE |
120.9000 EUR |
96.0000 EUR |
121.8400 EUR |
99.3070 EUR |
| 2022-05-08 |
123.3983 EUR |
2,738.6804 AAVE |
125.4700 EUR |
119.3000 EUR |
125.9300 EUR |
119.6200 EUR |
| 2022-05-07 |
126.1935 EUR |
2,878.5061 AAVE |
130.8700 EUR |
122.2800 EUR |
131.5200 EUR |
126.1800 EUR |
| 2022-05-06 |
129.5003 EUR |
3,039.4361 AAVE |
133.7200 EUR |
125.8100 EUR |
135.3800 EUR |
131.6000 EUR |
| 2022-05-05 |
140.3006 EUR |
7,522.0901 AAVE |
150.0500 EUR |
130.0000 EUR |
152.7000 EUR |
133.4400 EUR |
| 2022-05-04 |
142.8575 EUR |
4,419.0270 AAVE |
134.2700 EUR |
133.9900 EUR |
148.9400 EUR |
148.8800 EUR |
| 2022-05-03 |
136.1477 EUR |
2,839.3198 AAVE |
136.4500 EUR |
132.2200 EUR |
139.3100 EUR |
133.6600 EUR |
| 2022-05-02 |
137.1679 EUR |
2,414.9000 AAVE |
139.5900 EUR |
132.4500 EUR |
141.6000 EUR |
138.4700 EUR |
| 2022-05-01 |
136.8115 EUR |
1,908.4318 AAVE |
136.1100 EUR |
132.5300 EUR |
140.8400 EUR |
136.8800 EUR |
| 2022-04-30 |
147.8776 EUR |
1,345.1017 AAVE |
149.3200 EUR |
142.8000 EUR |
154.0000 EUR |
144.2000 EUR |
| 2022-04-29 |
150.2238 EUR |
2,725.7649 AAVE |
158.1300 EUR |
143.5300 EUR |
159.7700 EUR |
149.6800 EUR |
| 2022-04-28 |
161.8294 EUR |
4,419.5762 AAVE |
159.8000 EUR |
156.0500 EUR |
166.9700 EUR |
157.8900 EUR |
| 2022-04-27 |
159.4300 EUR |
4,688.6774 AAVE |
148.6500 EUR |
147.2200 EUR |
165.3300 EUR |
158.1900 EUR |
| 2022-04-26 |
157.4557 EUR |
4,856.0610 AAVE |
158.2100 EUR |
146.0700 EUR |
167.1200 EUR |
148.0200 EUR |
| 2022-04-25 |
151.1861 EUR |
3,630.4616 AAVE |
153.5400 EUR |
143.2200 EUR |
158.8300 EUR |
158.6100 EUR |
| 2022-04-24 |
158.1902 EUR |
2,685.4950 AAVE |
160.9200 EUR |
153.5000 EUR |
162.0100 EUR |
154.2600 EUR |
| 2022-04-23 |
163.5461 EUR |
581.3761 AAVE |
163.4900 EUR |
161.3800 EUR |
166.0200 EUR |
163.4700 EUR |
| 2022-04-22 |
162.9100 EUR |
1,652.8054 AAVE |
159.9300 EUR |
158.9800 EUR |
166.4300 EUR |
163.7800 EUR |
| 2022-04-21 |
167.8841 EUR |
5,545.1270 AAVE |
171.6000 EUR |
157.3000 EUR |
180.0500 EUR |
159.6600 EUR |
| 2022-04-20 |
174.5844 EUR |
5,024.1010 AAVE |
169.5500 EUR |
165.8000 EUR |
183.6300 EUR |
172.0100 EUR |