Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-28 |
122.6713 EUR |
3,515.4556 AAVE |
116.7100 EUR |
115.0000 EUR |
130.2500 EUR |
128.2800 EUR |
| 2022-02-27 |
121.8640 EUR |
6,242.7940 AAVE |
120.6900 EUR |
115.0100 EUR |
128.2700 EUR |
117.4600 EUR |
| 2022-02-26 |
122.8572 EUR |
5,980.7717 AAVE |
123.7700 EUR |
119.4400 EUR |
128.3000 EUR |
121.3800 EUR |
| 2022-02-25 |
119.2254 EUR |
6,133.7616 AAVE |
112.8500 EUR |
109.0900 EUR |
127.0200 EUR |
125.9900 EUR |
| 2022-02-24 |
107.4041 EUR |
5,866.5333 AAVE |
115.1900 EUR |
99.9600 EUR |
117.3400 EUR |
111.2400 EUR |
| 2022-02-23 |
122.3508 EUR |
2,167.1211 AAVE |
118.8500 EUR |
117.1200 EUR |
126.2400 EUR |
119.2400 EUR |
| 2022-02-22 |
116.5284 EUR |
1,810.1269 AAVE |
114.2500 EUR |
111.6900 EUR |
121.0100 EUR |
118.7800 EUR |
| 2022-02-21 |
122.2744 EUR |
2,302.3310 AAVE |
121.5900 EUR |
115.5600 EUR |
127.3300 EUR |
117.2200 EUR |
| 2022-02-20 |
121.6648 EUR |
1,391.7435 AAVE |
129.1400 EUR |
119.3200 EUR |
129.1400 EUR |
122.5900 EUR |
| 2022-02-19 |
127.9170 EUR |
1,156.5488 AAVE |
128.6300 EUR |
124.7800 EUR |
131.7400 EUR |
128.7100 EUR |
| 2022-02-18 |
131.7106 EUR |
2,388.4378 AAVE |
134.1500 EUR |
127.3400 EUR |
136.7200 EUR |
129.0000 EUR |
| 2022-02-17 |
140.7925 EUR |
2,109.5493 AAVE |
149.9700 EUR |
132.5700 EUR |
152.7000 EUR |
134.7600 EUR |
| 2022-02-16 |
149.2143 EUR |
1,770.6408 AAVE |
151.3500 EUR |
143.4000 EUR |
153.3100 EUR |
151.6400 EUR |
| 2022-02-15 |
145.9833 EUR |
1,735.3386 AAVE |
142.6100 EUR |
141.9800 EUR |
151.8500 EUR |
151.8500 EUR |
| 2022-02-14 |
138.4301 EUR |
1,815.6207 AAVE |
139.7000 EUR |
135.3800 EUR |
143.0100 EUR |
142.4200 EUR |
| 2022-02-13 |
141.2610 EUR |
1,011.2540 AAVE |
142.9800 EUR |
137.5500 EUR |
145.8500 EUR |
139.3800 EUR |
| 2022-02-12 |
145.0090 EUR |
1,548.1736 AAVE |
143.5700 EUR |
141.1900 EUR |
148.7500 EUR |
144.1700 EUR |
| 2022-02-11 |
152.2701 EUR |
2,148.7939 AAVE |
153.7700 EUR |
141.2500 EUR |
159.0900 EUR |
142.8200 EUR |