Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |