Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-20 |
243.5913 EUR |
862.0665 AAVE |
248.7800 EUR |
237.7600 EUR |
249.2100 EUR |
243.3500 EUR |
| 2021-11-19 |
241.6905 EUR |
1,076.4455 AAVE |
232.0600 EUR |
228.2900 EUR |
249.3600 EUR |
246.9000 EUR |
| 2021-11-18 |
235.9389 EUR |
2,143.9732 AAVE |
250.6400 EUR |
225.3900 EUR |
254.2300 EUR |
230.3900 EUR |
| 2021-11-17 |
248.0006 EUR |
2,178.7187 AAVE |
246.1300 EUR |
237.8100 EUR |
254.3000 EUR |
250.9100 EUR |
| 2021-11-16 |
250.0402 EUR |
3,221.8895 AAVE |
265.5000 EUR |
233.1300 EUR |
265.5000 EUR |
248.9400 EUR |
| 2021-11-15 |
270.2415 EUR |
1,773.2871 AAVE |
275.9600 EUR |
263.9500 EUR |
277.1700 EUR |
267.6500 EUR |
| 2021-11-14 |
274.6725 EUR |
1,403.6033 AAVE |
273.4500 EUR |
270.9000 EUR |
278.3700 EUR |
276.0700 EUR |
| 2021-11-13 |
270.3840 EUR |
1,676.0775 AAVE |
269.9000 EUR |
264.9200 EUR |
275.3700 EUR |
274.4800 EUR |
| 2021-11-12 |
266.8705 EUR |
1,604.4886 AAVE |
272.2600 EUR |
259.4600 EUR |
274.6600 EUR |
268.9000 EUR |
| 2021-11-11 |
274.3646 EUR |
1,790.3329 AAVE |
272.0600 EUR |
267.9600 EUR |
278.7900 EUR |
272.7500 EUR |
| 2021-11-10 |
279.0014 EUR |
3,389.2317 AAVE |
290.5100 EUR |
260.0000 EUR |
298.8700 EUR |
271.5700 EUR |
| 2021-11-09 |
294.1142 EUR |
3,020.7004 AAVE |
286.3700 EUR |
282.6100 EUR |
302.1200 EUR |
290.0000 EUR |
| 2021-11-08 |
282.9736 EUR |
1,967.1385 AAVE |
276.5600 EUR |
276.1000 EUR |
290.0000 EUR |
285.9700 EUR |
| 2021-11-07 |
277.9156 EUR |
935.8024 AAVE |
277.0900 EUR |
274.6100 EUR |
281.9900 EUR |
276.5200 EUR |
| 2021-11-06 |
274.9626 EUR |
2,177.6212 AAVE |
281.8900 EUR |
267.6100 EUR |
283.3400 EUR |
281.9900 EUR |
| 2021-11-05 |
293.4533 EUR |
3,970.3465 AAVE |
286.2400 EUR |
281.1800 EUR |
300.3300 EUR |
281.4600 EUR |
| 2021-11-04 |
279.4439 EUR |
2,451.2500 AAVE |
280.9100 EUR |
271.1200 EUR |
290.5600 EUR |
287.8700 EUR |
| 2021-11-03 |
275.3331 EUR |
2,300.4405 AAVE |
281.3400 EUR |
269.0500 EUR |
281.3400 EUR |
279.4200 EUR |