Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-10 |
158.8431 EUR |
3,415.4685 AAVE |
164.8100 EUR |
153.8700 EUR |
165.2700 EUR |
154.7000 EUR |
| 2022-02-09 |
162.6586 EUR |
2,512.3452 AAVE |
161.4600 EUR |
154.6300 EUR |
167.1500 EUR |
165.5100 EUR |
| 2022-02-08 |
159.2558 EUR |
4,921.6482 AAVE |
159.6600 EUR |
151.7700 EUR |
168.7800 EUR |
161.2100 EUR |
| 2022-02-07 |
156.8284 EUR |
3,907.8002 AAVE |
151.9300 EUR |
148.7600 EUR |
161.0900 EUR |
159.0800 EUR |
| 2022-02-06 |
147.6157 EUR |
2,155.1425 AAVE |
145.4500 EUR |
144.1000 EUR |
150.9600 EUR |
146.2100 EUR |
| 2022-02-05 |
147.9011 EUR |
3,293.8477 AAVE |
145.4700 EUR |
143.6300 EUR |
151.5600 EUR |
145.6000 EUR |
| 2022-02-04 |
139.4967 EUR |
4,058.6562 AAVE |
132.7000 EUR |
132.3000 EUR |
144.3700 EUR |
144.2000 EUR |
| 2022-02-03 |
131.6948 EUR |
2,146.6139 AAVE |
133.8900 EUR |
128.2000 EUR |
135.8900 EUR |
132.8300 EUR |
| 2022-02-02 |
139.5309 EUR |
4,323.3665 AAVE |
145.7000 EUR |
132.2000 EUR |
145.7600 EUR |
134.6600 EUR |
| 2022-02-01 |
145.7219 EUR |
4,581.6915 AAVE |
140.8900 EUR |
140.7900 EUR |
149.9000 EUR |
145.7000 EUR |
| 2022-01-31 |
136.1040 EUR |
4,096.3111 AAVE |
133.9600 EUR |
127.3500 EUR |
141.5600 EUR |
140.5600 EUR |
| 2022-01-30 |
136.0519 EUR |
2,199.9435 AAVE |
138.4500 EUR |
131.2500 EUR |
139.5200 EUR |
134.8700 EUR |
| 2022-01-29 |
137.6116 EUR |
2,037.8117 AAVE |
133.5900 EUR |
132.5700 EUR |
141.0200 EUR |
139.4500 EUR |
| 2022-01-28 |
131.0257 EUR |
2,095.9603 AAVE |
129.6300 EUR |
125.3100 EUR |
135.2000 EUR |
132.7700 EUR |
| 2022-01-27 |
129.2106 EUR |
3,142.7676 AAVE |
130.6100 EUR |
123.3500 EUR |
135.5500 EUR |
129.7500 EUR |
| 2022-01-26 |
137.4010 EUR |
9,134.4823 AAVE |
134.6500 EUR |
126.8400 EUR |
145.9500 EUR |
129.4900 EUR |
| 2022-01-25 |
133.9320 EUR |
6,135.7867 AAVE |
134.5500 EUR |
129.1000 EUR |
138.6300 EUR |
135.0800 EUR |
| 2022-01-24 |
126.7766 EUR |
10,057.2866 AAVE |
139.6300 EUR |
116.0600 EUR |
139.6300 EUR |
133.9500 EUR |
| 2022-01-23 |
137.3148 EUR |
7,549.9412 AAVE |
129.8100 EUR |
128.6800 EUR |
144.4200 EUR |
138.4500 EUR |
| 2022-01-22 |
133.3633 EUR |
11,270.9283 AAVE |
151.5000 EUR |
119.0100 EUR |
154.7000 EUR |
127.4400 EUR |
| 2022-01-21 |
162.0599 EUR |
7,885.7001 AAVE |
174.6400 EUR |
143.7400 EUR |
177.3100 EUR |
151.2700 EUR |
| 2022-01-20 |
188.2554 EUR |
3,043.7252 AAVE |
185.6200 EUR |
176.7100 EUR |
195.1100 EUR |
176.9700 EUR |
| 2022-01-19 |
191.9946 EUR |
4,133.9009 AAVE |
205.1000 EUR |
185.8200 EUR |
208.5700 EUR |
187.2000 EUR |
| 2022-01-18 |
203.9640 EUR |
5,624.0413 AAVE |
199.0600 EUR |
195.4000 EUR |
210.7100 EUR |
207.2100 EUR |
| 2022-01-17 |
200.5822 EUR |
4,134.5411 AAVE |
213.4900 EUR |
194.1000 EUR |
214.1500 EUR |
198.8200 EUR |
| 2022-01-16 |
208.5555 EUR |
3,966.5779 AAVE |
208.9000 EUR |
202.5400 EUR |
215.3000 EUR |
210.8700 EUR |
| 2022-01-15 |
206.9542 EUR |
7,394.0525 AAVE |
196.4400 EUR |
194.8400 EUR |
213.8100 EUR |
210.0400 EUR |
| 2022-01-14 |
189.0173 EUR |
3,948.1694 AAVE |
182.3500 EUR |
178.9400 EUR |
198.8500 EUR |
197.0200 EUR |
| 2022-01-13 |
187.5704 EUR |
5,394.7975 AAVE |
191.3300 EUR |
181.3100 EUR |
193.7900 EUR |
183.4100 EUR |
| 2022-01-12 |
192.1193 EUR |
3,708.7633 AAVE |
188.9300 EUR |
185.5700 EUR |
195.3500 EUR |
191.3000 EUR |
| 2022-01-11 |
184.9146 EUR |
3,629.7248 AAVE |
176.1700 EUR |
173.9500 EUR |
191.3000 EUR |
187.8200 EUR |
| 2022-01-10 |
177.2499 EUR |
5,261.4852 AAVE |
184.6500 EUR |
166.2200 EUR |
188.3800 EUR |
174.8000 EUR |