Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
162.8027 EUR |
4,652.8002 AAVE |
157.0000 EUR |
154.8100 EUR |
169.7000 EUR |
168.2800 EUR |
| 2022-04-18 |
152.1750 EUR |
2,753.3246 AAVE |
153.4600 EUR |
146.4700 EUR |
157.2000 EUR |
155.1500 EUR |
| 2022-04-17 |
160.1543 EUR |
966.8186 AAVE |
159.3500 EUR |
157.9400 EUR |
164.4800 EUR |
161.3200 EUR |
| 2022-04-16 |
160.6633 EUR |
924.8703 AAVE |
163.0600 EUR |
157.4200 EUR |
163.0600 EUR |
160.3100 EUR |
| 2022-04-15 |
160.3103 EUR |
1,878.7118 AAVE |
160.6900 EUR |
156.8300 EUR |
163.6600 EUR |
162.6800 EUR |
| 2022-04-14 |
160.4765 EUR |
1,863.7444 AAVE |
163.1000 EUR |
153.5700 EUR |
165.1800 EUR |
160.0700 EUR |
| 2022-04-13 |
158.0737 EUR |
3,493.3411 AAVE |
152.3100 EUR |
150.3300 EUR |
164.7800 EUR |
163.7200 EUR |
| 2022-04-12 |
152.5034 EUR |
2,460.6967 AAVE |
145.9400 EUR |
144.8600 EUR |
157.4000 EUR |
150.9100 EUR |
| 2022-04-11 |
151.5154 EUR |
3,091.7340 AAVE |
161.9000 EUR |
143.4600 EUR |
163.5700 EUR |
144.9800 EUR |
| 2022-04-10 |
168.9539 EUR |
1,797.6184 AAVE |
170.1100 EUR |
162.9400 EUR |
173.1600 EUR |
165.0900 EUR |
| 2022-04-09 |
166.9817 EUR |
1,385.2575 AAVE |
169.3200 EUR |
163.0600 EUR |
170.6800 EUR |
168.5800 EUR |
| 2022-04-08 |
177.5044 EUR |
3,901.7806 AAVE |
185.7600 EUR |
167.5800 EUR |
185.7600 EUR |
168.3200 EUR |
| 2022-04-07 |
184.2862 EUR |
4,028.4125 AAVE |
175.5900 EUR |
174.1200 EUR |
189.7800 EUR |
186.5700 EUR |
| 2022-04-06 |
186.7704 EUR |
12,168.0973 AAVE |
202.1600 EUR |
175.3800 EUR |
202.4500 EUR |
177.3800 EUR |
| 2022-04-05 |
210.1881 EUR |
3,378.0417 AAVE |
217.1600 EUR |
202.1600 EUR |
217.2800 EUR |
202.1600 EUR |
| 2022-04-04 |
214.0808 EUR |
5,098.0737 AAVE |
219.5000 EUR |
205.0400 EUR |
219.8000 EUR |
216.2900 EUR |
| 2022-04-03 |
221.6160 EUR |
4,185.1736 AAVE |
216.4800 EUR |
209.8900 EUR |
235.0000 EUR |
219.9900 EUR |
| 2022-04-02 |
220.8488 EUR |
9,108.4116 AAVE |
220.8200 EUR |
213.0200 EUR |
232.8600 EUR |
217.4400 EUR |
| 2022-04-01 |
218.5336 EUR |
16,341.3397 AAVE |
186.7300 EUR |
186.7300 EUR |
236.6200 EUR |
222.9400 EUR |
| 2022-03-31 |
194.9590 EUR |
10,784.2571 AAVE |
199.6100 EUR |
185.1100 EUR |
203.3600 EUR |
186.7400 EUR |
| 2022-03-30 |
206.5697 EUR |
21,975.4105 AAVE |
201.2300 EUR |
190.3300 EUR |
217.9900 EUR |
201.2900 EUR |
| 2022-03-29 |
184.2246 EUR |
21,362.3389 AAVE |
152.3800 EUR |
152.3800 EUR |
199.0300 EUR |
194.5100 EUR |
| 2022-03-28 |
158.2563 EUR |
4,030.1977 AAVE |
154.0000 EUR |
152.0900 EUR |
163.1900 EUR |
156.0300 EUR |
| 2022-03-27 |
147.8492 EUR |
5,095.7194 AAVE |
148.5600 EUR |
144.9300 EUR |
153.5100 EUR |
153.4700 EUR |
| 2022-03-26 |
149.9550 EUR |
4,594.7258 AAVE |
148.3700 EUR |
146.6000 EUR |
151.7700 EUR |
148.4700 EUR |
| 2022-03-25 |
151.1598 EUR |
5,325.3584 AAVE |
153.3700 EUR |
145.5900 EUR |
158.1900 EUR |
148.0400 EUR |
| 2022-03-24 |
149.9127 EUR |
5,363.2518 AAVE |
141.8300 EUR |
140.1200 EUR |
156.8300 EUR |
151.3800 EUR |
| 2022-03-23 |
139.3396 EUR |
2,381.7050 AAVE |
139.4700 EUR |
136.2000 EUR |
142.9300 EUR |
141.2900 EUR |
| 2022-03-22 |
142.7262 EUR |
1,885.3207 AAVE |
139.8500 EUR |
138.4800 EUR |
146.7900 EUR |
139.0300 EUR |
| 2022-03-21 |
140.5832 EUR |
3,534.3331 AAVE |
138.9900 EUR |
133.3400 EUR |
146.6500 EUR |
140.1800 EUR |
| 2022-03-20 |
139.0890 EUR |
6,731.4558 AAVE |
142.2200 EUR |
132.4700 EUR |
144.0800 EUR |
140.3600 EUR |
| 2022-03-19 |
144.5701 EUR |
7,793.9546 AAVE |
145.0000 EUR |
140.2600 EUR |
149.6200 EUR |
141.6700 EUR |
| 2022-03-18 |
140.7209 EUR |
12,151.6170 AAVE |
140.0200 EUR |
133.9700 EUR |
148.7300 EUR |
145.8600 EUR |
| 2022-03-17 |
131.4709 EUR |
7,534.7431 AAVE |
128.6600 EUR |
124.0200 EUR |
141.0000 EUR |
140.1600 EUR |
| 2022-03-16 |
120.3424 EUR |
5,855.1378 AAVE |
111.5300 EUR |
110.8200 EUR |
127.5000 EUR |
127.0400 EUR |
| 2022-03-15 |
109.2385 EUR |
1,586.5059 AAVE |
108.6000 EUR |
103.8000 EUR |
112.2500 EUR |
110.6500 EUR |
| 2022-03-14 |
107.7691 EUR |
1,382.6928 AAVE |
105.6300 EUR |
104.0100 EUR |
110.6600 EUR |
108.3500 EUR |
| 2022-03-13 |
108.2595 EUR |
1,258.1471 AAVE |
110.0000 EUR |
105.3400 EUR |
110.6600 EUR |
106.4500 EUR |
| 2022-03-12 |
110.1810 EUR |
956.4628 AAVE |
107.4000 EUR |
107.3600 EUR |
111.2800 EUR |
110.9700 EUR |
| 2022-03-11 |
107.0867 EUR |
1,567.6717 AAVE |
108.3600 EUR |
104.5500 EUR |
109.9000 EUR |
107.3600 EUR |
| 2022-03-10 |
109.1521 EUR |
2,156.0619 AAVE |
115.0800 EUR |
105.5300 EUR |
116.1400 EUR |
108.9200 EUR |
| 2022-03-09 |
116.0698 EUR |
3,501.6085 AAVE |
111.7400 EUR |
111.7400 EUR |
118.8900 EUR |
115.1800 EUR |
| 2022-03-08 |
111.7261 EUR |
1,928.5862 AAVE |
107.5100 EUR |
107.5100 EUR |
114.7100 EUR |
111.4300 EUR |
| 2022-03-07 |
108.7640 EUR |
2,689.9273 AAVE |
107.2800 EUR |
104.4100 EUR |
113.6200 EUR |
109.3400 EUR |
| 2022-03-06 |
110.2928 EUR |
1,601.9997 AAVE |
114.2300 EUR |
107.1600 EUR |
114.6300 EUR |
107.6800 EUR |
| 2022-03-05 |
114.0419 EUR |
742.8912 AAVE |
112.6800 EUR |
111.8000 EUR |
115.8900 EUR |
114.6300 EUR |
| 2022-03-04 |
115.4916 EUR |
2,568.5053 AAVE |
116.7600 EUR |
111.8100 EUR |
119.8300 EUR |
113.9400 EUR |
| 2022-03-03 |
119.1935 EUR |
4,074.2196 AAVE |
123.7900 EUR |
114.4100 EUR |
123.9300 EUR |
117.9000 EUR |
| 2022-03-02 |
125.9556 EUR |
3,700.0821 AAVE |
128.9300 EUR |
122.7100 EUR |
131.2900 EUR |
124.6400 EUR |
| 2022-03-01 |
129.4349 EUR |
5,474.5486 AAVE |
130.1200 EUR |
124.6000 EUR |
135.5000 EUR |
127.7400 EUR |