Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
86.8004 EUR |
2,349.3667 AAVE |
85.9680 EUR |
84.3130 EUR |
89.2290 EUR |
88.6310 EUR |
| 2024-06-25 |
85.5345 EUR |
4,564.3148 AAVE |
80.5090 EUR |
80.5090 EUR |
89.0730 EUR |
85.9930 EUR |
| 2024-06-24 |
79.4916 EUR |
8,138.1464 AAVE |
75.6520 EUR |
71.9390 EUR |
84.6480 EUR |
79.5900 EUR |
| 2024-06-23 |
76.7501 EUR |
198.8417 AAVE |
76.8640 EUR |
75.1310 EUR |
77.3800 EUR |
75.6930 EUR |
| 2024-06-22 |
75.3251 EUR |
140.7834 AAVE |
76.5660 EUR |
74.6260 EUR |
76.7550 EUR |
76.2430 EUR |
| 2024-06-21 |
78.9919 EUR |
1,571.5953 AAVE |
79.3530 EUR |
76.5120 EUR |
80.6620 EUR |
76.6300 EUR |
| 2024-06-20 |
81.5860 EUR |
1,202.6001 AAVE |
81.4590 EUR |
79.1800 EUR |
84.0370 EUR |
79.7830 EUR |
| 2024-06-19 |
80.8956 EUR |
2,276.1715 AAVE |
77.1220 EUR |
77.1100 EUR |
82.7290 EUR |
81.6200 EUR |
| 2024-06-18 |
73.6159 EUR |
3,382.7678 AAVE |
79.3120 EUR |
70.7400 EUR |
79.3120 EUR |
75.5620 EUR |
| 2024-06-17 |
79.2916 EUR |
2,525.0083 AAVE |
80.1190 EUR |
76.1500 EUR |
81.7470 EUR |
79.3730 EUR |
| 2024-06-16 |
79.8077 EUR |
249.1345 AAVE |
80.1950 EUR |
78.9310 EUR |
80.8410 EUR |
80.1730 EUR |
| 2024-06-15 |
79.3262 EUR |
512.2544 AAVE |
78.7590 EUR |
78.3480 EUR |
81.4820 EUR |
80.3430 EUR |
| 2024-06-14 |
77.8514 EUR |
890.4180 AAVE |
78.0830 EUR |
75.5850 EUR |
80.5220 EUR |
78.5180 EUR |
| 2024-06-13 |
79.1518 EUR |
374.5870 AAVE |
83.1840 EUR |
77.3710 EUR |
83.1840 EUR |
78.5590 EUR |
| 2024-06-12 |
83.3865 EUR |
737.9735 AAVE |
81.9350 EUR |
81.2200 EUR |
86.4300 EUR |
83.2990 EUR |
| 2024-06-11 |
82.0347 EUR |
5,055.1655 AAVE |
84.3220 EUR |
79.2700 EUR |
84.3220 EUR |
81.7630 EUR |
| 2024-06-10 |
85.6540 EUR |
1,455.6165 AAVE |
86.8240 EUR |
84.3610 EUR |
87.1930 EUR |
84.6670 EUR |
| 2024-06-09 |
86.8068 EUR |
609.6222 AAVE |
86.1990 EUR |
85.5750 EUR |
87.3350 EUR |
86.8850 EUR |
| 2024-06-08 |
89.1582 EUR |
550.6529 AAVE |
89.8870 EUR |
85.9040 EUR |
90.7140 EUR |
86.1560 EUR |
| 2024-06-07 |
90.2476 EUR |
3,553.3034 AAVE |
93.8930 EUR |
82.5380 EUR |
96.6740 EUR |
90.8440 EUR |
| 2024-06-06 |
94.6985 EUR |
263.8320 AAVE |
95.6920 EUR |
92.8150 EUR |
95.6920 EUR |
93.8930 EUR |
| 2024-06-05 |
94.8466 EUR |
605.5727 AAVE |
94.8300 EUR |
93.6430 EUR |
96.6540 EUR |
95.6730 EUR |
| 2024-06-04 |
93.1234 EUR |
1,150.0646 AAVE |
92.4910 EUR |
91.8000 EUR |
95.5810 EUR |
94.2710 EUR |
| 2024-06-03 |
94.6855 EUR |
529.2664 AAVE |
94.9680 EUR |
92.6630 EUR |
97.1260 EUR |
92.6630 EUR |
| 2024-06-02 |
95.7941 EUR |
1,087.9036 AAVE |
96.2750 EUR |
94.0590 EUR |
96.7900 EUR |
95.6020 EUR |
| 2024-06-01 |
96.3194 EUR |
130.6558 AAVE |
95.6260 EUR |
95.5380 EUR |
97.1920 EUR |
96.0470 EUR |
| 2024-05-31 |
95.0599 EUR |
864.9124 AAVE |
94.7880 EUR |
92.2650 EUR |
96.3360 EUR |
95.6830 EUR |
| 2024-05-30 |
95.6386 EUR |
2,984.7289 AAVE |
96.4980 EUR |
94.3510 EUR |
98.8690 EUR |
95.1010 EUR |
| 2024-05-29 |
96.4858 EUR |
1,472.3162 AAVE |
97.4120 EUR |
94.9490 EUR |
99.0420 EUR |
96.5600 EUR |
| 2024-05-28 |
97.0471 EUR |
965.5891 AAVE |
99.6800 EUR |
95.3280 EUR |
99.9990 EUR |
97.7010 EUR |
| 2024-05-27 |
101.4789 EUR |
1,904.0447 AAVE |
100.9100 EUR |
98.5700 EUR |
105.6100 EUR |
99.2710 EUR |
| 2024-05-26 |
99.5402 EUR |
3,122.9510 AAVE |
97.1940 EUR |
95.5600 EUR |
103.5000 EUR |
102.2400 EUR |
| 2024-05-25 |
97.4740 EUR |
3,837.3521 AAVE |
92.0000 EUR |
92.0000 EUR |
100.0000 EUR |
97.2870 EUR |
| 2024-05-24 |
93.4127 EUR |
8,308.4588 AAVE |
92.0000 EUR |
88.0210 EUR |
97.0080 EUR |
91.7060 EUR |
| 2024-05-23 |
88.8326 EUR |
2,003.0358 AAVE |
88.1300 EUR |
84.4140 EUR |
92.0620 EUR |
91.1830 EUR |
| 2024-05-22 |
87.9691 EUR |
980.0426 AAVE |
89.5260 EUR |
85.8800 EUR |
89.8090 EUR |
87.7550 EUR |
| 2024-05-21 |
89.4125 EUR |
3,733.9258 AAVE |
89.9750 EUR |
87.7600 EUR |
91.6500 EUR |
88.9110 EUR |
| 2024-05-20 |
82.9440 EUR |
2,563.2805 AAVE |
78.4150 EUR |
77.5000 EUR |
88.7050 EUR |
88.7050 EUR |
| 2024-05-19 |
79.7837 EUR |
361.1426 AAVE |
80.8990 EUR |
77.6370 EUR |
81.0550 EUR |
78.5160 EUR |
| 2024-05-18 |
81.7373 EUR |
886.8864 AAVE |
81.0210 EUR |
80.6720 EUR |
82.6620 EUR |
81.0620 EUR |
| 2024-05-17 |
81.1670 EUR |
1,380.4226 AAVE |
78.9050 EUR |
78.6480 EUR |
82.1460 EUR |
81.2880 EUR |
| 2024-05-16 |
78.4024 EUR |
929.5367 AAVE |
78.9420 EUR |
76.9900 EUR |
79.6390 EUR |
78.8540 EUR |
| 2024-05-15 |
76.8994 EUR |
722.8120 AAVE |
74.7060 EUR |
74.0510 EUR |
79.6140 EUR |
79.0440 EUR |
| 2024-05-14 |
75.2446 EUR |
463.9399 AAVE |
76.5510 EUR |
74.1610 EUR |
76.7000 EUR |
74.6440 EUR |
| 2024-05-13 |
76.3675 EUR |
1,162.6057 AAVE |
77.2200 EUR |
74.5170 EUR |
79.6410 EUR |
76.7120 EUR |
| 2024-05-12 |
77.1657 EUR |
270.9685 AAVE |
76.4720 EUR |
76.4720 EUR |
78.3510 EUR |
77.0080 EUR |
| 2024-05-11 |
77.9010 EUR |
735.4883 AAVE |
77.8700 EUR |
76.6940 EUR |
78.6090 EUR |
76.7450 EUR |
| 2024-05-10 |
80.7287 EUR |
692.6776 AAVE |
83.5070 EUR |
77.7810 EUR |
84.2000 EUR |
78.5980 EUR |
| 2024-05-09 |
81.2213 EUR |
492.2168 AAVE |
80.3840 EUR |
79.2170 EUR |
84.1670 EUR |
83.3370 EUR |
| 2024-05-08 |
80.9807 EUR |
1,171.2470 AAVE |
82.0380 EUR |
79.7990 EUR |
82.5310 EUR |
79.9340 EUR |