Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
188.3626 EUR |
3,450.1107 AAVE |
187.2200 EUR |
183.0800 EUR |
192.8300 EUR |
184.6200 EUR |
| 2022-01-08 |
190.8166 EUR |
7,050.3514 AAVE |
187.1200 EUR |
176.9400 EUR |
203.8100 EUR |
189.5200 EUR |
| 2022-01-07 |
184.6317 EUR |
4,124.0774 AAVE |
195.5300 EUR |
176.8500 EUR |
195.5300 EUR |
185.6100 EUR |
| 2022-01-06 |
198.5377 EUR |
6,161.8833 AAVE |
203.4000 EUR |
190.8500 EUR |
206.2400 EUR |
198.0400 EUR |
| 2022-01-05 |
214.6304 EUR |
6,220.5495 AAVE |
223.5600 EUR |
190.2500 EUR |
228.9800 EUR |
205.6700 EUR |
| 2022-01-04 |
231.8145 EUR |
5,015.8911 AAVE |
236.8900 EUR |
221.8000 EUR |
238.6700 EUR |
223.3100 EUR |
| 2022-01-03 |
242.8567 EUR |
8,382.6708 AAVE |
233.7600 EUR |
231.9200 EUR |
252.2100 EUR |
237.1400 EUR |
| 2022-01-02 |
228.7135 EUR |
2,955.8121 AAVE |
234.6100 EUR |
222.7900 EUR |
235.8500 EUR |
235.8500 EUR |
| 2022-01-01 |
226.5480 EUR |
3,696.6610 AAVE |
223.5700 EUR |
220.8100 EUR |
233.3000 EUR |
229.4800 EUR |
| 2021-12-31 |
233.4856 EUR |
6,399.8397 AAVE |
232.3500 EUR |
219.2800 EUR |
242.8300 EUR |
226.8900 EUR |
| 2021-12-30 |
223.2056 EUR |
4,807.4316 AAVE |
208.3700 EUR |
203.5700 EUR |
235.1000 EUR |
232.9400 EUR |
| 2021-12-29 |
219.0659 EUR |
5,780.9632 AAVE |
223.4800 EUR |
210.7800 EUR |
228.8900 EUR |
214.6800 EUR |
| 2021-12-28 |
243.4385 EUR |
8,458.8203 AAVE |
245.3200 EUR |
224.5300 EUR |
262.0000 EUR |
225.4200 EUR |
| 2021-12-27 |
251.5016 EUR |
6,602.7104 AAVE |
238.1600 EUR |
234.8000 EUR |
258.9600 EUR |
245.4900 EUR |
| 2021-12-26 |
235.6044 EUR |
4,167.3794 AAVE |
232.6800 EUR |
221.5200 EUR |
245.7600 EUR |
236.3000 EUR |
| 2021-12-25 |
235.9871 EUR |
4,778.9164 AAVE |
240.2600 EUR |
227.6400 EUR |
249.0000 EUR |
233.5200 EUR |
| 2021-12-24 |
233.4966 EUR |
8,207.8066 AAVE |
218.1200 EUR |
214.9400 EUR |
246.5400 EUR |
236.7400 EUR |
| 2021-12-23 |
208.3677 EUR |
11,874.5348 AAVE |
182.5200 EUR |
180.0500 EUR |
219.2400 EUR |
216.5600 EUR |
| 2021-12-22 |
182.5461 EUR |
6,595.9998 AAVE |
165.1900 EUR |
164.5200 EUR |
191.1100 EUR |
182.8900 EUR |
| 2021-12-21 |
162.1790 EUR |
2,550.0769 AAVE |
160.6000 EUR |
158.4900 EUR |
164.7500 EUR |
164.1800 EUR |
| 2021-12-20 |
155.4010 EUR |
2,135.2910 AAVE |
162.9900 EUR |
148.3400 EUR |
165.6100 EUR |
159.6900 EUR |
| 2021-12-19 |
166.8823 EUR |
2,030.2553 AAVE |
171.6400 EUR |
162.4000 EUR |
172.0100 EUR |
165.4600 EUR |
| 2021-12-18 |
172.9044 EUR |
6,924.8672 AAVE |
168.3600 EUR |
162.9900 EUR |
180.0000 EUR |
171.7700 EUR |
| 2021-12-17 |
153.2812 EUR |
2,254.0893 AAVE |
154.2000 EUR |
143.4100 EUR |
164.1000 EUR |
163.6000 EUR |
| 2021-12-16 |
156.6006 EUR |
1,719.5225 AAVE |
153.0300 EUR |
152.5100 EUR |
159.8800 EUR |
156.3200 EUR |
| 2021-12-15 |
149.1876 EUR |
1,971.2350 AAVE |
150.6500 EUR |
141.2600 EUR |
155.5800 EUR |
152.5900 EUR |
| 2021-12-14 |
146.3361 EUR |
1,683.4329 AAVE |
143.4400 EUR |
140.7400 EUR |
151.4000 EUR |
150.3000 EUR |
| 2021-12-13 |
147.4982 EUR |
2,331.6495 AAVE |
158.9500 EUR |
139.4800 EUR |
159.8300 EUR |
144.8200 EUR |
| 2021-12-12 |
159.0399 EUR |
1,443.7335 AAVE |
160.5500 EUR |
155.7600 EUR |
161.3000 EUR |
159.2100 EUR |
| 2021-12-11 |
153.6356 EUR |
2,720.1231 AAVE |
147.8000 EUR |
144.0400 EUR |
159.1300 EUR |
158.1400 EUR |
| 2021-12-10 |
153.7895 EUR |
3,071.3076 AAVE |
156.8200 EUR |
149.0900 EUR |
160.0400 EUR |
151.7300 EUR |
| 2021-12-09 |
166.7527 EUR |
3,256.7418 AAVE |
179.3000 EUR |
156.2500 EUR |
179.8100 EUR |
159.0400 EUR |
| 2021-12-08 |
166.6041 EUR |
5,259.0110 AAVE |
164.5500 EUR |
159.4200 EUR |
174.7100 EUR |
173.1800 EUR |
| 2021-12-07 |
168.6428 EUR |
3,969.4966 AAVE |
163.7700 EUR |
160.3500 EUR |
175.4000 EUR |
166.4000 EUR |
| 2021-12-06 |
157.7537 EUR |
4,036.9008 AAVE |
169.6700 EUR |
149.0300 EUR |
169.6700 EUR |
163.9700 EUR |
| 2021-12-05 |
177.0234 EUR |
3,766.3480 AAVE |
181.9600 EUR |
165.4900 EUR |
182.9900 EUR |
170.2800 EUR |
| 2021-12-04 |
173.1610 EUR |
5,331.2720 AAVE |
199.9600 EUR |
144.1900 EUR |
200.1800 EUR |
181.1500 EUR |
| 2021-12-03 |
206.0526 EUR |
2,837.2943 AAVE |
216.3300 EUR |
192.9900 EUR |
218.1000 EUR |
200.8300 EUR |
| 2021-12-02 |
216.4465 EUR |
2,279.8778 AAVE |
221.5600 EUR |
213.1100 EUR |
221.6700 EUR |
218.0300 EUR |
| 2021-12-01 |
231.3864 EUR |
1,969.8996 AAVE |
226.5500 EUR |
220.3100 EUR |
237.0400 EUR |
222.6700 EUR |
| 2021-11-30 |
226.5116 EUR |
2,952.2555 AAVE |
221.4300 EUR |
215.8400 EUR |
232.4900 EUR |
227.3300 EUR |
| 2021-11-29 |
213.7174 EUR |
1,962.4001 AAVE |
212.0900 EUR |
206.7200 EUR |
222.6200 EUR |
221.6700 EUR |
| 2021-11-28 |
202.1022 EUR |
1,627.6440 AAVE |
206.2200 EUR |
194.1200 EUR |
211.3000 EUR |
207.1300 EUR |
| 2021-11-27 |
210.7684 EUR |
1,540.5884 AAVE |
206.6100 EUR |
204.0200 EUR |
215.6200 EUR |
205.1200 EUR |
| 2021-11-26 |
210.3881 EUR |
3,020.2260 AAVE |
235.1200 EUR |
200.3600 EUR |
235.2000 EUR |
207.5000 EUR |
| 2021-11-25 |
231.4965 EUR |
1,758.4947 AAVE |
227.2600 EUR |
225.5200 EUR |
235.8500 EUR |
235.7900 EUR |
| 2021-11-24 |
231.0474 EUR |
1,537.6564 AAVE |
240.6800 EUR |
224.1100 EUR |
242.1500 EUR |
227.7100 EUR |
| 2021-11-23 |
241.0160 EUR |
2,177.1861 AAVE |
234.8200 EUR |
232.9800 EUR |
246.8400 EUR |
239.1500 EUR |
| 2021-11-22 |
232.8961 EUR |
3,374.4821 AAVE |
237.0400 EUR |
228.0400 EUR |
238.9300 EUR |
235.2800 EUR |
| 2021-11-21 |
239.1653 EUR |
1,391.0783 AAVE |
243.5000 EUR |
235.0000 EUR |
243.5000 EUR |
238.8700 EUR |