Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
80.2457 EUR |
1,992.7313 AAVE |
79.7600 EUR |
74.3040 EUR |
82.9720 EUR |
80.5720 EUR |
| 2024-04-18 |
79.5617 EUR |
2,949.8267 AAVE |
77.9900 EUR |
77.2030 EUR |
81.2850 EUR |
80.1240 EUR |
| 2024-04-17 |
80.4248 EUR |
2,556.4999 AAVE |
81.4370 EUR |
76.3640 EUR |
82.1610 EUR |
79.1540 EUR |
| 2024-04-16 |
80.5824 EUR |
1,446.0671 AAVE |
79.6970 EUR |
76.8800 EUR |
82.9210 EUR |
82.3370 EUR |
| 2024-04-15 |
81.5862 EUR |
2,428.6409 AAVE |
82.6580 EUR |
76.5120 EUR |
86.1000 EUR |
80.7670 EUR |
| 2024-04-14 |
81.3357 EUR |
2,119.4739 AAVE |
78.9970 EUR |
76.5070 EUR |
84.2190 EUR |
83.2950 EUR |
| 2024-04-13 |
80.5312 EUR |
3,552.4956 AAVE |
94.1670 EUR |
67.6550 EUR |
94.5360 EUR |
73.7240 EUR |
| 2024-04-12 |
96.7264 EUR |
7,535.8711 AAVE |
109.8100 EUR |
84.6520 EUR |
112.1600 EUR |
94.4670 EUR |
| 2024-04-11 |
116.7087 EUR |
5,324.9980 AAVE |
119.2400 EUR |
108.0000 EUR |
122.7300 EUR |
110.0400 EUR |
| 2024-04-10 |
116.8007 EUR |
1,771.7239 AAVE |
116.5500 EUR |
112.5400 EUR |
119.6800 EUR |
117.7600 EUR |
| 2024-04-09 |
119.6604 EUR |
1,512.1563 AAVE |
118.9600 EUR |
116.6100 EUR |
122.7300 EUR |
117.6000 EUR |
| 2024-04-08 |
116.1539 EUR |
1,317.5287 AAVE |
113.1300 EUR |
111.8900 EUR |
119.3800 EUR |
118.8400 EUR |
| 2024-04-07 |
111.4180 EUR |
1,482.0441 AAVE |
109.3900 EUR |
109.3900 EUR |
112.8600 EUR |
111.4400 EUR |
| 2024-04-06 |
109.4937 EUR |
2,026.5452 AAVE |
104.5000 EUR |
104.5000 EUR |
112.2800 EUR |
109.2900 EUR |
| 2024-04-05 |
104.5361 EUR |
808.1297 AAVE |
107.1600 EUR |
101.3900 EUR |
107.2500 EUR |
105.1900 EUR |
| 2024-04-04 |
107.4868 EUR |
2,060.2392 AAVE |
106.8900 EUR |
103.8100 EUR |
110.4100 EUR |
107.1400 EUR |
| 2024-04-03 |
107.4139 EUR |
872.1483 AAVE |
107.1900 EUR |
103.8600 EUR |
110.6100 EUR |
106.8500 EUR |
| 2024-04-02 |
110.6235 EUR |
2,007.9175 AAVE |
120.4700 EUR |
105.0200 EUR |
120.8200 EUR |
106.9800 EUR |
| 2024-04-01 |
116.9618 EUR |
3,942.2785 AAVE |
118.8700 EUR |
112.8300 EUR |
122.2400 EUR |
118.1500 EUR |
| 2024-03-31 |
117.5333 EUR |
6,947.9851 AAVE |
114.6600 EUR |
114.5400 EUR |
118.6000 EUR |
117.7200 EUR |
| 2024-03-30 |
116.9501 EUR |
1,361.7584 AAVE |
117.7000 EUR |
114.8700 EUR |
119.5100 EUR |
115.0000 EUR |
| 2024-03-29 |
118.2623 EUR |
1,881.0124 AAVE |
118.4100 EUR |
115.7600 EUR |
120.8900 EUR |
118.3700 EUR |
| 2024-03-28 |
116.7049 EUR |
1,650.5664 AAVE |
115.6900 EUR |
113.3300 EUR |
118.7300 EUR |
118.5400 EUR |
| 2024-03-27 |
118.1302 EUR |
1,895.5641 AAVE |
120.5500 EUR |
114.4700 EUR |
121.9200 EUR |
116.0400 EUR |
| 2024-03-26 |
118.7896 EUR |
1,482.0809 AAVE |
117.0000 EUR |
115.5800 EUR |
121.8400 EUR |
121.5200 EUR |
| 2024-03-25 |
117.6502 EUR |
1,637.4866 AAVE |
115.3500 EUR |
114.5300 EUR |
120.2300 EUR |
117.9900 EUR |
| 2024-03-24 |
114.4061 EUR |
1,406.0294 AAVE |
112.5400 EUR |
111.3500 EUR |
116.1600 EUR |
115.1100 EUR |
| 2024-03-23 |
113.5309 EUR |
1,088.7500 AAVE |
110.1900 EUR |
109.5600 EUR |
115.5500 EUR |
114.0800 EUR |
| 2024-03-22 |
110.7859 EUR |
1,623.6667 AAVE |
113.3800 EUR |
106.3600 EUR |
115.5500 EUR |
109.6200 EUR |
| 2024-03-21 |
111.4030 EUR |
1,560.4271 AAVE |
110.1600 EUR |
106.4700 EUR |
115.0900 EUR |
112.9200 EUR |
| 2024-03-20 |
106.8878 EUR |
5,265.4869 AAVE |
100.3200 EUR |
96.7050 EUR |
130.1600 EUR |
110.1900 EUR |
| 2024-03-19 |
103.6527 EUR |
4,403.8993 AAVE |
113.1800 EUR |
98.8200 EUR |
113.5500 EUR |
99.5030 EUR |
| 2024-03-18 |
114.1352 EUR |
1,683.4737 AAVE |
116.6500 EUR |
109.4300 EUR |
118.7400 EUR |
112.3800 EUR |
| 2024-03-17 |
113.2315 EUR |
2,611.6888 AAVE |
108.8900 EUR |
104.0000 EUR |
119.0800 EUR |
116.9900 EUR |
| 2024-03-16 |
113.5413 EUR |
2,438.2638 AAVE |
118.4600 EUR |
107.0700 EUR |
119.4300 EUR |
110.1100 EUR |
| 2024-03-15 |
118.5315 EUR |
5,570.3410 AAVE |
128.3800 EUR |
111.6600 EUR |
130.0000 EUR |
117.3400 EUR |
| 2024-03-14 |
127.6285 EUR |
5,041.5815 AAVE |
130.5600 EUR |
121.3900 EUR |
132.4000 EUR |
127.6600 EUR |
| 2024-03-13 |
133.2680 EUR |
8,132.4250 AAVE |
123.4100 EUR |
122.6000 EUR |
140.5800 EUR |
130.2300 EUR |
| 2024-03-12 |
120.0664 EUR |
4,900.7555 AAVE |
124.8800 EUR |
113.6700 EUR |
126.5100 EUR |
122.8900 EUR |
| 2024-03-11 |
122.0411 EUR |
6,139.4823 AAVE |
116.1800 EUR |
110.0200 EUR |
126.3500 EUR |
123.7400 EUR |
| 2024-03-10 |
118.0098 EUR |
3,253.5795 AAVE |
119.6700 EUR |
112.3800 EUR |
122.4400 EUR |
115.4600 EUR |
| 2024-03-09 |
120.8098 EUR |
3,015.4891 AAVE |
120.9900 EUR |
118.2500 EUR |
123.6000 EUR |
119.4800 EUR |
| 2024-03-08 |
120.5954 EUR |
7,374.4923 AAVE |
122.8900 EUR |
116.4000 EUR |
125.9500 EUR |
120.4300 EUR |
| 2024-03-07 |
116.9228 EUR |
7,088.0046 AAVE |
117.2500 EUR |
110.7600 EUR |
121.0700 EUR |
120.7500 EUR |
| 2024-03-06 |
109.6074 EUR |
12,484.5088 AAVE |
97.8390 EUR |
94.4260 EUR |
117.2700 EUR |
117.1100 EUR |
| 2024-03-05 |
101.4895 EUR |
14,121.2431 AAVE |
105.0000 EUR |
85.6350 EUR |
110.0000 EUR |
94.7360 EUR |
| 2024-03-04 |
104.3874 EUR |
7,346.3718 AAVE |
103.9100 EUR |
101.6800 EUR |
106.6600 EUR |
104.6900 EUR |
| 2024-03-03 |
103.9830 EUR |
4,814.6821 AAVE |
107.2500 EUR |
97.7640 EUR |
109.5800 EUR |
103.7900 EUR |
| 2024-03-02 |
105.4018 EUR |
6,311.6969 AAVE |
101.5500 EUR |
101.4200 EUR |
109.2000 EUR |
106.9000 EUR |
| 2024-03-01 |
100.3302 EUR |
3,766.3353 AAVE |
97.8060 EUR |
97.7710 EUR |
101.9100 EUR |
100.7100 EUR |