Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
98.1014 EUR |
5,317.7834 AAVE |
96.2500 EUR |
94.8800 EUR |
102.0000 EUR |
97.1830 EUR |
| 2024-08-14 |
93.5918 EUR |
5,271.8249 AAVE |
88.7700 EUR |
88.1900 EUR |
96.4000 EUR |
96.1280 EUR |
| 2024-08-13 |
88.6199 EUR |
3,376.3637 AAVE |
87.8440 EUR |
85.9200 EUR |
90.5380 EUR |
89.0080 EUR |
| 2024-08-12 |
86.0803 EUR |
2,037.5083 AAVE |
83.6360 EUR |
82.7770 EUR |
88.8070 EUR |
87.7530 EUR |
| 2024-08-11 |
85.9293 EUR |
1,618.5794 AAVE |
85.6910 EUR |
83.3580 EUR |
87.9620 EUR |
84.1790 EUR |
| 2024-08-10 |
86.4325 EUR |
1,225.8520 AAVE |
87.7350 EUR |
85.0000 EUR |
88.6390 EUR |
86.3950 EUR |
| 2024-08-09 |
88.6493 EUR |
2,918.0081 AAVE |
92.3710 EUR |
85.8010 EUR |
92.3710 EUR |
88.4190 EUR |
| 2024-08-08 |
89.8757 EUR |
6,248.5046 AAVE |
89.1690 EUR |
87.6170 EUR |
95.0420 EUR |
93.3710 EUR |
| 2024-08-07 |
92.7624 EUR |
4,805.1247 AAVE |
94.3710 EUR |
89.5040 EUR |
97.3930 EUR |
89.8170 EUR |
| 2024-08-06 |
93.7584 EUR |
5,180.6024 AAVE |
89.5410 EUR |
89.5410 EUR |
98.7050 EUR |
95.4300 EUR |
| 2024-08-05 |
79.7820 EUR |
11,487.5913 AAVE |
88.9530 EUR |
70.6070 EUR |
90.0660 EUR |
89.3130 EUR |
| 2024-08-04 |
95.4129 EUR |
7,046.8962 AAVE |
96.3360 EUR |
90.0000 EUR |
102.5000 EUR |
91.5560 EUR |
| 2024-08-03 |
102.4586 EUR |
3,825.0413 AAVE |
101.1900 EUR |
96.5750 EUR |
107.1400 EUR |
98.5510 EUR |
| 2024-08-02 |
105.0217 EUR |
7,228.8606 AAVE |
108.3200 EUR |
97.9170 EUR |
108.9000 EUR |
100.7000 EUR |
| 2024-08-01 |
103.7025 EUR |
15,568.9746 AAVE |
99.5750 EUR |
95.6230 EUR |
107.9400 EUR |
107.4100 EUR |
| 2024-07-31 |
100.1732 EUR |
4,097.7108 AAVE |
97.0980 EUR |
96.2800 EUR |
103.7400 EUR |
99.6140 EUR |
| 2024-07-30 |
96.8669 EUR |
2,186.9390 AAVE |
96.7330 EUR |
94.7580 EUR |
98.4880 EUR |
96.9140 EUR |
| 2024-07-29 |
95.4009 EUR |
1,993.3698 AAVE |
90.9680 EUR |
90.9680 EUR |
98.0660 EUR |
97.5700 EUR |
| 2024-07-28 |
91.5726 EUR |
515.3829 AAVE |
92.0290 EUR |
90.5580 EUR |
92.8960 EUR |
90.6380 EUR |
| 2024-07-27 |
92.5003 EUR |
1,382.1950 AAVE |
89.5800 EUR |
89.5700 EUR |
94.8180 EUR |
93.5910 EUR |
| 2024-07-26 |
91.5614 EUR |
4,691.2161 AAVE |
85.6510 EUR |
85.6510 EUR |
95.0770 EUR |
90.2840 EUR |
| 2024-07-25 |
85.0446 EUR |
4,985.3128 AAVE |
82.3950 EUR |
79.2120 EUR |
89.5900 EUR |
85.3950 EUR |
| 2024-07-24 |
84.8532 EUR |
447.9624 AAVE |
86.3360 EUR |
82.4710 EUR |
86.7500 EUR |
82.8230 EUR |
| 2024-07-23 |
87.1743 EUR |
723.7324 AAVE |
86.5000 EUR |
84.3650 EUR |
88.7180 EUR |
86.4400 EUR |
| 2024-07-22 |
88.4662 EUR |
719.0360 AAVE |
90.1400 EUR |
86.0000 EUR |
91.1970 EUR |
86.1320 EUR |
| 2024-07-21 |
89.2335 EUR |
481.5073 AAVE |
91.0130 EUR |
86.8810 EUR |
91.4230 EUR |
91.4230 EUR |
| 2024-07-20 |
91.5180 EUR |
282.7965 AAVE |
91.9930 EUR |
90.6100 EUR |
92.3920 EUR |
90.6870 EUR |
| 2024-07-19 |
91.3691 EUR |
1,384.2465 AAVE |
90.3620 EUR |
88.1130 EUR |
93.2120 EUR |
91.9910 EUR |
| 2024-07-18 |
89.7467 EUR |
561.1391 AAVE |
89.5380 EUR |
87.8270 EUR |
91.9730 EUR |
90.1240 EUR |
| 2024-07-17 |
92.1188 EUR |
1,150.5506 AAVE |
93.0770 EUR |
89.3230 EUR |
94.7680 EUR |
90.0280 EUR |
| 2024-07-16 |
94.5009 EUR |
2,918.5275 AAVE |
95.5830 EUR |
91.1800 EUR |
97.9170 EUR |
92.2720 EUR |
| 2024-07-15 |
95.3313 EUR |
1,930.4160 AAVE |
96.0180 EUR |
93.0430 EUR |
97.8830 EUR |
96.3280 EUR |
| 2024-07-14 |
93.0242 EUR |
2,250.2399 AAVE |
91.0650 EUR |
90.7100 EUR |
96.1340 EUR |
96.1340 EUR |
| 2024-07-13 |
90.8636 EUR |
1,915.8027 AAVE |
89.4500 EUR |
87.7340 EUR |
93.0000 EUR |
91.2420 EUR |
| 2024-07-12 |
87.3323 EUR |
845.9963 AAVE |
86.5570 EUR |
84.9920 EUR |
90.1800 EUR |
89.0220 EUR |
| 2024-07-11 |
85.2775 EUR |
1,306.9638 AAVE |
84.3190 EUR |
81.8060 EUR |
88.2150 EUR |
85.5300 EUR |
| 2024-07-10 |
81.2058 EUR |
1,413.8339 AAVE |
79.2090 EUR |
78.0500 EUR |
83.3180 EUR |
82.7810 EUR |
| 2024-07-09 |
77.2566 EUR |
874.0916 AAVE |
75.3850 EUR |
75.3590 EUR |
79.5320 EUR |
78.9800 EUR |
| 2024-07-08 |
75.2401 EUR |
1,759.5795 AAVE |
71.9400 EUR |
70.0000 EUR |
77.4930 EUR |
75.5110 EUR |
| 2024-07-07 |
73.9275 EUR |
319.7863 AAVE |
76.7920 EUR |
72.5890 EUR |
76.7920 EUR |
73.2410 EUR |
| 2024-07-06 |
74.9818 EUR |
349.3202 AAVE |
73.6250 EUR |
72.8670 EUR |
76.9190 EUR |
76.1720 EUR |
| 2024-07-05 |
70.6572 EUR |
2,893.9469 AAVE |
72.5490 EUR |
66.1840 EUR |
74.2850 EUR |
73.8910 EUR |
| 2024-07-04 |
76.4409 EUR |
883.0280 AAVE |
79.2220 EUR |
73.3560 EUR |
79.6160 EUR |
75.4690 EUR |
| 2024-07-03 |
82.5176 EUR |
1,762.0235 AAVE |
85.5450 EUR |
77.7320 EUR |
85.6770 EUR |
77.8130 EUR |
| 2024-07-02 |
85.5376 EUR |
918.1308 AAVE |
91.2570 EUR |
82.6290 EUR |
92.2120 EUR |
84.6770 EUR |
| 2024-07-01 |
92.0362 EUR |
632.4206 AAVE |
90.6410 EUR |
90.5770 EUR |
92.8980 EUR |
91.9200 EUR |
| 2024-06-30 |
89.5409 EUR |
663.6024 AAVE |
89.9680 EUR |
88.2250 EUR |
91.4960 EUR |
89.7330 EUR |
| 2024-06-29 |
89.4900 EUR |
738.9406 AAVE |
88.1200 EUR |
88.1000 EUR |
90.3450 EUR |
90.3010 EUR |
| 2024-06-28 |
88.5444 EUR |
2,921.0292 AAVE |
86.8430 EUR |
86.8430 EUR |
90.3910 EUR |
87.4360 EUR |
| 2024-06-27 |
87.7857 EUR |
2,138.9951 AAVE |
88.0500 EUR |
85.0000 EUR |
90.1070 EUR |
87.3400 EUR |