Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
347.7099 EUR |
3,339.6511 AAVE |
328.7100 EUR |
327.1700 EUR |
357.9400 EUR |
342.6800 EUR |
| 2021-08-10 |
329.0791 EUR |
3,842.8601 AAVE |
316.5700 EUR |
314.2100 EUR |
341.4800 EUR |
327.1500 EUR |
| 2021-08-09 |
316.5185 EUR |
1,976.0301 AAVE |
304.8900 EUR |
295.2700 EUR |
327.1900 EUR |
319.8800 EUR |
| 2021-08-08 |
312.1706 EUR |
2,143.9750 AAVE |
324.5000 EUR |
297.6900 EUR |
329.0600 EUR |
310.9700 EUR |
| 2021-08-07 |
323.8368 EUR |
2,720.9307 AAVE |
311.4600 EUR |
300.0400 EUR |
338.7900 EUR |
324.5000 EUR |
| 2021-08-06 |
312.4305 EUR |
2,424.4674 AAVE |
314.8900 EUR |
302.4700 EUR |
321.0000 EUR |
312.4300 EUR |
| 2021-08-05 |
304.7549 EUR |
5,878.1209 AAVE |
285.1200 EUR |
284.6200 EUR |
322.7500 EUR |
317.0700 EUR |
| 2021-08-04 |
272.4916 EUR |
2,338.2995 AAVE |
261.1700 EUR |
253.7100 EUR |
289.7400 EUR |
284.3400 EUR |
| 2021-08-03 |
259.6131 EUR |
1,247.9632 AAVE |
268.9200 EUR |
254.4700 EUR |
272.6600 EUR |
261.8000 EUR |
| 2021-08-02 |
270.5115 EUR |
1,156.8113 AAVE |
267.4600 EUR |
261.0000 EUR |
276.6900 EUR |
271.6500 EUR |
| 2021-08-01 |
277.5841 EUR |
2,175.6741 AAVE |
278.6400 EUR |
265.6100 EUR |
285.8500 EUR |
266.5800 EUR |
| 2021-07-31 |
269.6821 EUR |
1,844.3969 AAVE |
267.4000 EUR |
264.0100 EUR |
280.6200 EUR |
279.6300 EUR |
| 2021-07-30 |
262.8077 EUR |
2,478.2461 AAVE |
262.7500 EUR |
252.0900 EUR |
272.0200 EUR |
268.4000 EUR |
| 2021-07-29 |
257.5882 EUR |
2,674.2285 AAVE |
251.7000 EUR |
248.1200 EUR |
265.4900 EUR |
263.3700 EUR |
| 2021-07-28 |
253.6819 EUR |
3,660.1018 AAVE |
252.7000 EUR |
248.0300 EUR |
260.0000 EUR |
250.5300 EUR |
| 2021-07-27 |
251.3786 EUR |
3,518.0877 AAVE |
256.4400 EUR |
240.4100 EUR |
264.3900 EUR |
250.9400 EUR |
| 2021-07-26 |
270.7215 EUR |
7,372.8915 AAVE |
244.2400 EUR |
242.6900 EUR |
284.4700 EUR |
258.3800 EUR |
| 2021-07-25 |
239.0212 EUR |
2,021.8382 AAVE |
245.2900 EUR |
230.8000 EUR |
249.0000 EUR |
243.2000 EUR |