Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-15 |
131.7253 EUR |
4,266.4766 AAVE |
126.4000 EUR |
126.4000 EUR |
135.2100 EUR |
129.6600 EUR |
| 2024-09-14 |
125.9005 EUR |
4,159.7073 AAVE |
130.0900 EUR |
123.8900 EUR |
130.0900 EUR |
126.3100 EUR |
| 2024-09-13 |
128.3800 EUR |
3,633.5686 AAVE |
130.7300 EUR |
126.0500 EUR |
131.9500 EUR |
130.6000 EUR |
| 2024-09-12 |
133.2044 EUR |
6,100.0877 AAVE |
135.9100 EUR |
128.6400 EUR |
137.8500 EUR |
131.4800 EUR |
| 2024-09-11 |
137.1707 EUR |
11,373.1958 AAVE |
136.8300 EUR |
131.9400 EUR |
144.3400 EUR |
134.9000 EUR |
| 2024-09-10 |
131.8950 EUR |
9,157.1302 AAVE |
126.5300 EUR |
123.5300 EUR |
138.5800 EUR |
135.9700 EUR |
| 2024-09-09 |
123.8305 EUR |
9,165.4677 AAVE |
113.7700 EUR |
112.0700 EUR |
128.7600 EUR |
127.5100 EUR |
| 2024-09-08 |
113.1055 EUR |
2,248.9961 AAVE |
112.4600 EUR |
111.4200 EUR |
115.1000 EUR |
113.5800 EUR |
| 2024-09-07 |
114.7315 EUR |
2,854.9628 AAVE |
114.2700 EUR |
112.4000 EUR |
118.2600 EUR |
112.8300 EUR |
| 2024-09-06 |
112.6998 EUR |
7,848.7180 AAVE |
116.2200 EUR |
108.0900 EUR |
117.4400 EUR |
111.3200 EUR |
| 2024-09-05 |
120.2494 EUR |
5,489.7789 AAVE |
122.0100 EUR |
115.8600 EUR |
123.3900 EUR |
116.1200 EUR |
| 2024-09-04 |
119.2206 EUR |
22,838.1888 AAVE |
107.2800 EUR |
105.5500 EUR |
125.6300 EUR |
123.7200 EUR |
| 2024-09-03 |
114.7886 EUR |
6,663.5843 AAVE |
121.4600 EUR |
109.5300 EUR |
121.6400 EUR |
113.2700 EUR |
| 2024-09-02 |
112.8921 EUR |
4,165.4417 AAVE |
109.4000 EUR |
106.6100 EUR |
118.8800 EUR |
118.1400 EUR |
| 2024-09-01 |
113.3780 EUR |
1,702.3090 AAVE |
117.4600 EUR |
110.4200 EUR |
117.4600 EUR |
110.5900 EUR |
| 2024-08-31 |
118.3111 EUR |
2,297.7876 AAVE |
118.8900 EUR |
116.0700 EUR |
121.1100 EUR |
118.1500 EUR |
| 2024-08-30 |
111.5851 EUR |
3,749.2393 AAVE |
111.2600 EUR |
107.0200 EUR |
117.2100 EUR |
116.0400 EUR |
| 2024-08-29 |
112.2587 EUR |
3,080.4079 AAVE |
112.3900 EUR |
109.7300 EUR |
115.6900 EUR |
110.5500 EUR |
| 2024-08-28 |
111.9034 EUR |
3,624.6354 AAVE |
107.3000 EUR |
106.1500 EUR |
115.8000 EUR |
112.5900 EUR |
| 2024-08-27 |
111.5214 EUR |
2,920.2017 AAVE |
115.3600 EUR |
105.0000 EUR |
117.5700 EUR |
106.5300 EUR |
| 2024-08-26 |
117.4208 EUR |
3,092.4094 AAVE |
121.4600 EUR |
114.7500 EUR |
122.0100 EUR |
115.4400 EUR |
| 2024-08-25 |
121.3594 EUR |
1,680.7629 AAVE |
122.4100 EUR |
119.0100 EUR |
124.8200 EUR |
121.0100 EUR |
| 2024-08-24 |
123.6931 EUR |
2,620.0007 AAVE |
127.5000 EUR |
120.7400 EUR |
127.5100 EUR |
122.3500 EUR |
| 2024-08-23 |
124.3137 EUR |
6,399.3692 AAVE |
122.1300 EUR |
118.8800 EUR |
132.9200 EUR |
128.4700 EUR |
| 2024-08-22 |
122.4359 EUR |
4,187.1651 AAVE |
126.2600 EUR |
119.7900 EUR |
127.2800 EUR |
122.2700 EUR |
| 2024-08-21 |
122.5981 EUR |
14,779.3049 AAVE |
115.8000 EUR |
114.9500 EUR |
128.6600 EUR |
126.2800 EUR |
| 2024-08-20 |
114.1038 EUR |
6,521.0890 AAVE |
106.5600 EUR |
106.5600 EUR |
117.3500 EUR |
115.5700 EUR |
| 2024-08-19 |
104.0469 EUR |
8,302.5290 AAVE |
101.0000 EUR |
97.4840 EUR |
110.3900 EUR |
106.4400 EUR |
| 2024-08-18 |
100.9111 EUR |
2,195.3171 AAVE |
101.3000 EUR |
99.2540 EUR |
102.7100 EUR |
101.3300 EUR |
| 2024-08-17 |
102.0304 EUR |
2,441.8444 AAVE |
102.4100 EUR |
99.6240 EUR |
105.6400 EUR |
100.8500 EUR |
| 2024-08-16 |
100.3049 EUR |
4,158.3969 AAVE |
98.1880 EUR |
96.3980 EUR |
104.1700 EUR |
102.0300 EUR |