Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-02 |
279.1593 EUR |
1,932.8777 AAVE |
279.8500 EUR |
274.1200 EUR |
283.3600 EUR |
278.2000 EUR |
| 2021-11-01 |
274.7469 EUR |
2,676.4126 AAVE |
271.5300 EUR |
262.0000 EUR |
280.1700 EUR |
279.5500 EUR |
| 2021-10-31 |
269.6581 EUR |
2,192.1555 AAVE |
276.1600 EUR |
261.0200 EUR |
279.5700 EUR |
271.9200 EUR |
| 2021-10-30 |
277.9032 EUR |
1,858.0474 AAVE |
283.4700 EUR |
270.6000 EUR |
284.2300 EUR |
271.9400 EUR |
| 2021-10-29 |
289.7668 EUR |
1,922.6899 AAVE |
290.5500 EUR |
281.1700 EUR |
297.2400 EUR |
281.5000 EUR |
| 2021-10-28 |
287.0274 EUR |
5,456.1030 AAVE |
280.0800 EUR |
273.3200 EUR |
298.5000 EUR |
283.4800 EUR |
| 2021-10-27 |
335.3553 EUR |
22,834.9503 AAVE |
283.5600 EUR |
281.9800 EUR |
394.1700 EUR |
289.0200 EUR |
| 2021-10-26 |
288.3332 EUR |
3,487.2084 AAVE |
268.7900 EUR |
268.7900 EUR |
297.8900 EUR |
284.0100 EUR |
| 2021-10-25 |
268.3602 EUR |
834.3408 AAVE |
263.3800 EUR |
263.3800 EUR |
272.6700 EUR |
268.6800 EUR |
| 2021-10-24 |
266.3555 EUR |
1,089.6144 AAVE |
278.2100 EUR |
257.9600 EUR |
279.8200 EUR |
264.9300 EUR |
| 2021-10-23 |
271.8678 EUR |
459.9942 AAVE |
265.9100 EUR |
264.0400 EUR |
277.0000 EUR |
277.0000 EUR |
| 2021-10-22 |
270.9759 EUR |
852.7135 AAVE |
273.0200 EUR |
263.0000 EUR |
281.0300 EUR |
266.4100 EUR |
| 2021-10-21 |
279.3812 EUR |
2,639.8625 AAVE |
272.0300 EUR |
265.7400 EUR |
289.9900 EUR |
271.0400 EUR |
| 2021-10-20 |
265.0129 EUR |
2,358.8589 AAVE |
261.0000 EUR |
254.3900 EUR |
272.0200 EUR |
269.3200 EUR |
| 2021-10-19 |
257.3003 EUR |
918.9246 AAVE |
254.3800 EUR |
253.0900 EUR |
260.9900 EUR |
260.9800 EUR |
| 2021-10-18 |
256.9044 EUR |
943.2403 AAVE |
261.7600 EUR |
249.6000 EUR |
265.5900 EUR |
252.8400 EUR |
| 2021-10-17 |
267.7397 EUR |
2,118.8232 AAVE |
260.4200 EUR |
251.9800 EUR |
275.2900 EUR |
260.2600 EUR |
| 2021-10-16 |
265.3340 EUR |
1,198.3947 AAVE |
259.9700 EUR |
257.3700 EUR |
272.2300 EUR |
262.4700 EUR |
| 2021-10-15 |
258.7241 EUR |
2,046.1298 AAVE |
262.0400 EUR |
251.5400 EUR |
262.1900 EUR |
259.3000 EUR |
| 2021-10-14 |
260.1079 EUR |
1,730.4649 AAVE |
257.3200 EUR |
253.3900 EUR |
268.3100 EUR |
260.1700 EUR |
| 2021-10-13 |
250.9770 EUR |
1,600.5265 AAVE |
246.2700 EUR |
245.1600 EUR |
262.0900 EUR |
255.1600 EUR |
| 2021-10-12 |
242.7380 EUR |
1,513.0043 AAVE |
251.7200 EUR |
235.0200 EUR |
251.7200 EUR |
246.4900 EUR |
| 2021-10-11 |
253.5800 EUR |
1,302.7467 AAVE |
248.1700 EUR |
245.1900 EUR |
260.9600 EUR |
249.5700 EUR |
| 2021-10-10 |
258.3186 EUR |
1,066.4119 AAVE |
264.1600 EUR |
250.5000 EUR |
266.0100 EUR |
250.5000 EUR |
| 2021-10-09 |
267.3967 EUR |
1,029.7467 AAVE |
266.3100 EUR |
263.4200 EUR |
270.5100 EUR |
264.9400 EUR |
| 2021-10-08 |
272.8983 EUR |
2,009.1786 AAVE |
264.1800 EUR |
262.6500 EUR |
280.0000 EUR |
266.0400 EUR |
| 2021-10-07 |
265.3732 EUR |
1,215.7194 AAVE |
268.6300 EUR |
258.5100 EUR |
271.4800 EUR |
265.0600 EUR |
| 2021-10-06 |
263.3729 EUR |
2,276.3020 AAVE |
266.0200 EUR |
246.4100 EUR |
274.4900 EUR |
267.3000 EUR |
| 2021-10-05 |
261.7065 EUR |
1,454.8214 AAVE |
257.3700 EUR |
255.4400 EUR |
267.0700 EUR |
264.1200 EUR |
| 2021-10-04 |
259.1934 EUR |
3,523.8373 AAVE |
266.9900 EUR |
251.4700 EUR |
268.0100 EUR |
260.2300 EUR |
| 2021-10-03 |
271.7695 EUR |
2,368.5277 AAVE |
269.6200 EUR |
265.6200 EUR |
278.5600 EUR |
267.4400 EUR |
| 2021-10-02 |
268.3308 EUR |
1,844.2606 AAVE |
260.4700 EUR |
255.8700 EUR |
278.4200 EUR |
274.2000 EUR |
| 2021-10-01 |
251.6125 EUR |
2,135.1379 AAVE |
238.8600 EUR |
235.3000 EUR |
261.5700 EUR |
257.9800 EUR |