Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
119.5621 EUR |
1,308.1335 AAVE |
122.2700 EUR |
115.8600 EUR |
123.5500 EUR |
115.8600 EUR |
| 2024-11-03 |
123.3158 EUR |
1,750.8000 AAVE |
128.2600 EUR |
119.1200 EUR |
128.2900 EUR |
122.9900 EUR |
| 2024-11-02 |
128.3560 EUR |
443.2971 AAVE |
131.0700 EUR |
126.9000 EUR |
132.5700 EUR |
128.7300 EUR |
| 2024-11-01 |
132.2003 EUR |
1,986.3960 AAVE |
131.6500 EUR |
129.2100 EUR |
135.1100 EUR |
130.6100 EUR |
| 2024-10-31 |
133.8343 EUR |
1,320.6516 AAVE |
144.4900 EUR |
129.5500 EUR |
144.9700 EUR |
131.9400 EUR |
| 2024-10-30 |
142.8964 EUR |
1,158.6610 AAVE |
139.6500 EUR |
137.6100 EUR |
145.6700 EUR |
143.4700 EUR |
| 2024-10-29 |
140.4754 EUR |
2,222.5574 AAVE |
140.1200 EUR |
137.6600 EUR |
143.1300 EUR |
139.2100 EUR |
| 2024-10-28 |
139.3220 EUR |
2,259.8172 AAVE |
137.0500 EUR |
136.0600 EUR |
142.0000 EUR |
141.7100 EUR |
| 2024-10-27 |
133.4874 EUR |
645.6046 AAVE |
132.3300 EUR |
131.4500 EUR |
136.6400 EUR |
136.6400 EUR |
| 2024-10-26 |
128.6047 EUR |
601.5794 AAVE |
127.8000 EUR |
126.7400 EUR |
133.1900 EUR |
132.4300 EUR |
| 2024-10-25 |
133.8537 EUR |
1,286.1368 AAVE |
136.2200 EUR |
130.9000 EUR |
137.7100 EUR |
131.4100 EUR |
| 2024-10-24 |
138.5878 EUR |
1,193.0994 AAVE |
138.8000 EUR |
134.8400 EUR |
141.8200 EUR |
136.5000 EUR |
| 2024-10-23 |
137.7088 EUR |
561.8568 AAVE |
141.4300 EUR |
133.4400 EUR |
141.4300 EUR |
138.0500 EUR |
| 2024-10-22 |
140.7823 EUR |
278.3829 AAVE |
140.5000 EUR |
138.9000 EUR |
142.7100 EUR |
141.5400 EUR |
| 2024-10-21 |
142.4946 EUR |
1,104.9294 AAVE |
146.0000 EUR |
139.8500 EUR |
146.7400 EUR |
142.3000 EUR |
| 2024-10-20 |
144.1852 EUR |
1,196.6971 AAVE |
145.4900 EUR |
143.7100 EUR |
147.4200 EUR |
145.3800 EUR |
| 2024-10-19 |
144.7618 EUR |
909.1385 AAVE |
145.1400 EUR |
143.1000 EUR |
146.8400 EUR |
145.7900 EUR |
| 2024-10-18 |
143.9399 EUR |
560.9725 AAVE |
141.1000 EUR |
140.6700 EUR |
145.6300 EUR |
145.6300 EUR |
| 2024-10-17 |
141.9377 EUR |
359.0620 AAVE |
144.0500 EUR |
138.7800 EUR |
144.7600 EUR |
141.5500 EUR |
| 2024-10-16 |
143.8545 EUR |
581.2224 AAVE |
143.8500 EUR |
141.0600 EUR |
145.8400 EUR |
145.0100 EUR |
| 2024-10-15 |
145.6926 EUR |
2,031.7304 AAVE |
148.9600 EUR |
140.4100 EUR |
151.5000 EUR |
143.3900 EUR |
| 2024-10-14 |
148.1447 EUR |
2,440.0202 AAVE |
141.6700 EUR |
140.6200 EUR |
151.2700 EUR |
148.6200 EUR |
| 2024-10-13 |
139.9181 EUR |
1,279.9802 AAVE |
141.6300 EUR |
137.4100 EUR |
141.6500 EUR |
139.1000 EUR |
| 2024-10-12 |
136.6549 EUR |
2,922.0435 AAVE |
131.5300 EUR |
131.3200 EUR |
143.1100 EUR |
142.3900 EUR |
| 2024-10-11 |
131.1721 EUR |
1,573.3617 AAVE |
128.6000 EUR |
128.6000 EUR |
133.1200 EUR |
133.0100 EUR |
| 2024-10-10 |
128.8429 EUR |
1,536.7634 AAVE |
127.5000 EUR |
124.9300 EUR |
132.6500 EUR |
126.2200 EUR |
| 2024-10-09 |
129.6238 EUR |
1,144.0747 AAVE |
130.5500 EUR |
126.7800 EUR |
131.3400 EUR |
128.1300 EUR |
| 2024-10-08 |
131.3886 EUR |
618.7929 AAVE |
133.6500 EUR |
129.2100 EUR |
134.2100 EUR |
131.2400 EUR |
| 2024-10-07 |
136.0023 EUR |
2,451.8044 AAVE |
136.7400 EUR |
132.8600 EUR |
140.5900 EUR |
135.3800 EUR |
| 2024-10-06 |
135.0488 EUR |
544.0238 AAVE |
135.2200 EUR |
133.4600 EUR |
137.1400 EUR |
136.7500 EUR |
| 2024-10-05 |
136.1919 EUR |
916.6854 AAVE |
137.9500 EUR |
133.2700 EUR |
138.3400 EUR |
133.2700 EUR |
| 2024-10-04 |
134.5010 EUR |
2,208.0569 AAVE |
130.5100 EUR |
128.5300 EUR |
139.3200 EUR |
138.3900 EUR |
| 2024-10-03 |
128.0447 EUR |
3,899.3556 AAVE |
126.0200 EUR |
122.1500 EUR |
132.4300 EUR |
129.0800 EUR |
| 2024-10-02 |
129.8039 EUR |
2,300.5289 AAVE |
130.7600 EUR |
124.4500 EUR |
135.7700 EUR |
125.8700 EUR |
| 2024-10-01 |
139.3916 EUR |
2,782.9158 AAVE |
141.4300 EUR |
129.7100 EUR |
147.8900 EUR |
133.5200 EUR |
| 2024-09-30 |
140.9139 EUR |
1,380.2477 AAVE |
144.6000 EUR |
138.3900 EUR |
144.6000 EUR |
140.8600 EUR |
| 2024-09-29 |
144.5100 EUR |
1,566.4646 AAVE |
147.2000 EUR |
142.4300 EUR |
147.2300 EUR |
144.4400 EUR |
| 2024-09-28 |
148.5238 EUR |
1,411.9164 AAVE |
152.6400 EUR |
145.0900 EUR |
153.2400 EUR |
146.4300 EUR |
| 2024-09-27 |
151.0468 EUR |
2,335.4031 AAVE |
147.9100 EUR |
146.6600 EUR |
155.6900 EUR |
153.5300 EUR |
| 2024-09-26 |
149.0325 EUR |
2,165.5948 AAVE |
147.9400 EUR |
146.2000 EUR |
152.4800 EUR |
147.5100 EUR |
| 2024-09-25 |
150.1636 EUR |
1,897.5397 AAVE |
148.1000 EUR |
147.3700 EUR |
155.1100 EUR |
149.2400 EUR |
| 2024-09-24 |
150.0566 EUR |
2,999.1684 AAVE |
154.7900 EUR |
146.8200 EUR |
156.1900 EUR |
148.6800 EUR |
| 2024-09-23 |
153.9760 EUR |
4,922.1500 AAVE |
144.7100 EUR |
142.1000 EUR |
160.7200 EUR |
154.8000 EUR |
| 2024-09-22 |
141.9561 EUR |
3,183.3773 AAVE |
138.7400 EUR |
138.3500 EUR |
144.7400 EUR |
141.8000 EUR |
| 2024-09-21 |
135.4640 EUR |
492.0684 AAVE |
137.4400 EUR |
134.2400 EUR |
137.4400 EUR |
136.5700 EUR |
| 2024-09-20 |
137.6601 EUR |
3,353.5171 AAVE |
134.5700 EUR |
132.2400 EUR |
140.7500 EUR |
136.8800 EUR |
| 2024-09-19 |
132.3856 EUR |
4,694.1712 AAVE |
127.4100 EUR |
127.4100 EUR |
136.8600 EUR |
133.4400 EUR |
| 2024-09-18 |
123.1847 EUR |
3,690.3314 AAVE |
126.0000 EUR |
120.9000 EUR |
126.2600 EUR |
124.3300 EUR |
| 2024-09-17 |
127.8249 EUR |
2,832.4076 AAVE |
125.1000 EUR |
123.2500 EUR |
132.5300 EUR |
126.5000 EUR |
| 2024-09-16 |
126.8027 EUR |
2,055.6228 AAVE |
129.5100 EUR |
124.1500 EUR |
129.5100 EUR |
126.7800 EUR |