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