Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
236.7859 EUR |
1,415.2162 AAVE |
227.7400 EUR |
227.6000 EUR |
242.4200 EUR |
237.1000 EUR |
| 2021-09-29 |
231.9356 EUR |
1,601.2326 AAVE |
224.5200 EUR |
222.0000 EUR |
238.1600 EUR |
226.8500 EUR |
| 2021-09-28 |
230.5558 EUR |
2,649.6377 AAVE |
233.4200 EUR |
223.5500 EUR |
237.7100 EUR |
223.7900 EUR |
| 2021-09-27 |
249.5660 EUR |
2,021.5602 AAVE |
249.8800 EUR |
235.0000 EUR |
263.4000 EUR |
235.0000 EUR |
| 2021-09-26 |
232.5965 EUR |
19,638.6686 AAVE |
233.0500 EUR |
216.0700 EUR |
256.7300 EUR |
247.8900 EUR |
| 2021-09-25 |
236.2546 EUR |
1,528.4522 AAVE |
239.8900 EUR |
229.5800 EUR |
242.3100 EUR |
235.0600 EUR |
| 2021-09-24 |
240.5790 EUR |
3,081.7712 AAVE |
264.1900 EUR |
224.0100 EUR |
264.6800 EUR |
241.3700 EUR |
| 2021-09-23 |
258.7281 EUR |
1,708.9526 AAVE |
258.6700 EUR |
251.0000 EUR |
263.4200 EUR |
260.5000 EUR |
| 2021-09-22 |
250.3044 EUR |
3,447.4361 AAVE |
232.1500 EUR |
227.3500 EUR |
258.3800 EUR |
258.3800 EUR |
| 2021-09-21 |
238.8743 EUR |
4,170.6742 AAVE |
247.1700 EUR |
222.5100 EUR |
261.8500 EUR |
228.2900 EUR |
| 2021-09-20 |
264.0163 EUR |
3,735.1302 AAVE |
288.9700 EUR |
245.3000 EUR |
288.9700 EUR |
246.4500 EUR |
| 2021-09-19 |
296.4085 EUR |
858.2521 AAVE |
303.3700 EUR |
286.7600 EUR |
305.3800 EUR |
286.7600 EUR |
| 2021-09-18 |
306.6950 EUR |
1,321.0212 AAVE |
302.2800 EUR |
296.1900 EUR |
315.0100 EUR |
301.8900 EUR |
| 2021-09-17 |
313.0923 EUR |
1,375.6328 AAVE |
325.9400 EUR |
298.7400 EUR |
330.4800 EUR |
302.7200 EUR |
| 2021-09-16 |
337.1668 EUR |
2,665.7811 AAVE |
350.8800 EUR |
315.4100 EUR |
350.8800 EUR |
326.7900 EUR |
| 2021-09-15 |
330.5768 EUR |
3,081.6331 AAVE |
325.6700 EUR |
319.0300 EUR |
343.3200 EUR |
340.2200 EUR |
| 2021-09-14 |
311.4173 EUR |
5,663.5199 AAVE |
280.3700 EUR |
278.0100 EUR |
330.2700 EUR |
325.7800 EUR |
| 2021-09-13 |
267.5277 EUR |
1,894.4398 AAVE |
283.2700 EUR |
256.7300 EUR |
285.1600 EUR |
281.9400 EUR |
| 2021-09-12 |
285.3763 EUR |
1,367.6225 AAVE |
278.2500 EUR |
272.6000 EUR |
295.4200 EUR |
283.7900 EUR |
| 2021-09-11 |
278.5736 EUR |
2,232.2241 AAVE |
265.2000 EUR |
263.3400 EUR |
288.4100 EUR |
277.2600 EUR |
| 2021-09-10 |
271.7798 EUR |
3,019.8887 AAVE |
279.5600 EUR |
257.4300 EUR |
287.2400 EUR |
263.5400 EUR |
| 2021-09-09 |
287.4242 EUR |
2,259.8928 AAVE |
281.5600 EUR |
275.8900 EUR |
296.5000 EUR |
284.8200 EUR |
| 2021-09-08 |
276.5544 EUR |
12,345.3960 AAVE |
288.8600 EUR |
264.1000 EUR |
297.7700 EUR |
282.1200 EUR |
| 2021-09-07 |
302.9719 EUR |
4,634.2337 AAVE |
343.8500 EUR |
260.0500 EUR |
344.5100 EUR |
292.5200 EUR |
| 2021-09-06 |
347.8510 EUR |
1,724.4101 AAVE |
348.7100 EUR |
331.2100 EUR |
358.1000 EUR |
344.0000 EUR |
| 2021-09-05 |
351.1074 EUR |
1,629.7064 AAVE |
334.4500 EUR |
332.0900 EUR |
357.9600 EUR |
348.9200 EUR |
| 2021-09-04 |
336.1324 EUR |
1,207.7612 AAVE |
332.5300 EUR |
328.8200 EUR |
342.4600 EUR |
335.4900 EUR |
| 2021-09-03 |
335.1456 EUR |
1,592.0447 AAVE |
336.6000 EUR |
327.2500 EUR |
343.2300 EUR |
330.5400 EUR |
| 2021-09-02 |
342.9273 EUR |
2,253.5689 AAVE |
349.4900 EUR |
335.5300 EUR |
349.6800 EUR |
337.8800 EUR |
| 2021-09-01 |
341.7285 EUR |
3,160.3621 AAVE |
328.8400 EUR |
324.1800 EUR |
349.4800 EUR |
343.4500 EUR |
| 2021-08-31 |
318.4729 EUR |
2,428.9127 AAVE |
302.4700 EUR |
296.8200 EUR |
334.6500 EUR |
330.4300 EUR |
| 2021-08-30 |
307.9125 EUR |
1,519.8762 AAVE |
308.5700 EUR |
294.4000 EUR |
319.3300 EUR |
317.2200 EUR |
| 2021-08-29 |
309.1190 EUR |
566.5845 AAVE |
310.8600 EUR |
302.5300 EUR |
319.9900 EUR |
309.3800 EUR |
| 2021-08-28 |
310.9447 EUR |
675.9021 AAVE |
316.1700 EUR |
306.7400 EUR |
318.9200 EUR |
309.9600 EUR |
| 2021-08-27 |
309.0907 EUR |
1,217.3035 AAVE |
299.0200 EUR |
293.4400 EUR |
318.9100 EUR |
314.5100 EUR |
| 2021-08-26 |
309.3166 EUR |
1,383.2700 AAVE |
326.8100 EUR |
290.6800 EUR |
330.2300 EUR |
304.4100 EUR |
| 2021-08-25 |
319.0267 EUR |
2,151.6428 AAVE |
324.7400 EUR |
309.6000 EUR |
328.3900 EUR |
327.2000 EUR |
| 2021-08-24 |
332.5597 EUR |
1,877.5438 AAVE |
347.9000 EUR |
315.5900 EUR |
352.4400 EUR |
325.6100 EUR |
| 2021-08-23 |
349.4097 EUR |
1,676.9067 AAVE |
342.7300 EUR |
341.4500 EUR |
353.9600 EUR |
348.7800 EUR |
| 2021-08-22 |
340.6333 EUR |
1,184.4018 AAVE |
343.0900 EUR |
331.0100 EUR |
350.2200 EUR |
344.5800 EUR |
| 2021-08-21 |
349.0729 EUR |
1,802.9203 AAVE |
349.9900 EUR |
338.1400 EUR |
356.3800 EUR |
342.6400 EUR |
| 2021-08-20 |
351.7688 EUR |
1,770.8622 AAVE |
346.6300 EUR |
345.1500 EUR |
360.0000 EUR |
350.0800 EUR |
| 2021-08-19 |
331.2566 EUR |
2,304.1051 AAVE |
325.2800 EUR |
318.0400 EUR |
346.4900 EUR |
344.3400 EUR |
| 2021-08-18 |
328.3042 EUR |
2,827.4669 AAVE |
328.6200 EUR |
310.0200 EUR |
346.0100 EUR |
329.1100 EUR |
| 2021-08-17 |
355.4475 EUR |
2,699.3775 AAVE |
350.3500 EUR |
326.3700 EUR |
383.0000 EUR |
335.1000 EUR |
| 2021-08-16 |
365.6465 EUR |
3,930.9217 AAVE |
348.0300 EUR |
346.7000 EUR |
379.4800 EUR |
351.0000 EUR |
| 2021-08-15 |
340.9235 EUR |
1,698.1039 AAVE |
351.6400 EUR |
332.2300 EUR |
352.3800 EUR |
348.5500 EUR |
| 2021-08-14 |
352.7240 EUR |
1,716.2956 AAVE |
362.4900 EUR |
342.9500 EUR |
363.2900 EUR |
350.0800 EUR |
| 2021-08-13 |
353.2318 EUR |
2,064.4498 AAVE |
334.0500 EUR |
330.3200 EUR |
364.9400 EUR |
360.9400 EUR |
| 2021-08-12 |
334.5838 EUR |
2,353.1666 AAVE |
344.2900 EUR |
319.0900 EUR |
355.8900 EUR |
333.7100 EUR |