Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
84.5592 EUR |
953.4937 AAVE |
84.4730 EUR |
83.0390 EUR |
86.2220 EUR |
83.4450 EUR |
| 2024-01-27 |
84.2382 EUR |
503.0920 AAVE |
84.3200 EUR |
83.2940 EUR |
85.0070 EUR |
84.7030 EUR |
| 2024-01-26 |
83.1604 EUR |
1,495.2043 AAVE |
81.8450 EUR |
80.8210 EUR |
84.5040 EUR |
84.2350 EUR |
| 2024-01-25 |
81.6283 EUR |
506.5798 AAVE |
82.6010 EUR |
80.1820 EUR |
82.6010 EUR |
81.6310 EUR |
| 2024-01-24 |
82.0136 EUR |
1,073.0621 AAVE |
82.6730 EUR |
81.1920 EUR |
83.2820 EUR |
82.1130 EUR |
| 2024-01-23 |
80.4408 EUR |
1,972.9356 AAVE |
84.3830 EUR |
77.5800 EUR |
85.6300 EUR |
81.7590 EUR |
| 2024-01-22 |
86.0183 EUR |
1,454.6394 AAVE |
88.7390 EUR |
83.0550 EUR |
88.7390 EUR |
84.8770 EUR |
| 2024-01-21 |
89.8420 EUR |
658.5661 AAVE |
89.4410 EUR |
88.7790 EUR |
90.7100 EUR |
89.0910 EUR |
| 2024-01-20 |
89.0314 EUR |
424.9327 AAVE |
89.0200 EUR |
88.1770 EUR |
90.2120 EUR |
89.3280 EUR |
| 2024-01-19 |
87.3339 EUR |
2,186.9772 AAVE |
89.0420 EUR |
84.2160 EUR |
89.8050 EUR |
88.8440 EUR |
| 2024-01-18 |
89.9073 EUR |
1,959.7755 AAVE |
93.3400 EUR |
87.9950 EUR |
93.3880 EUR |
89.1000 EUR |
| 2024-01-17 |
93.5633 EUR |
2,338.9199 AAVE |
95.1290 EUR |
92.0000 EUR |
95.8180 EUR |
92.9360 EUR |
| 2024-01-16 |
96.5599 EUR |
12,534.4255 AAVE |
93.2300 EUR |
93.2300 EUR |
101.5000 EUR |
95.9330 EUR |
| 2024-01-15 |
93.2120 EUR |
2,309.7586 AAVE |
91.1730 EUR |
90.2000 EUR |
94.3360 EUR |
93.3120 EUR |
| 2024-01-14 |
94.4150 EUR |
2,448.4100 AAVE |
96.6880 EUR |
91.4270 EUR |
96.7990 EUR |
92.2540 EUR |
| 2024-01-13 |
96.8768 EUR |
2,324.2358 AAVE |
94.3000 EUR |
92.7150 EUR |
98.3100 EUR |
96.5450 EUR |
| 2024-01-12 |
99.7793 EUR |
6,953.5979 AAVE |
99.9400 EUR |
91.1090 EUR |
104.0200 EUR |
94.1640 EUR |
| 2024-01-11 |
101.2303 EUR |
14,585.3605 AAVE |
97.8080 EUR |
97.0210 EUR |
107.6000 EUR |
99.9680 EUR |
| 2024-01-10 |
94.0300 EUR |
11,337.7199 AAVE |
88.8470 EUR |
88.8470 EUR |
100.6100 EUR |
98.0440 EUR |
| 2024-01-09 |
86.6167 EUR |
1,823.4493 AAVE |
90.5960 EUR |
84.5650 EUR |
90.5960 EUR |
88.2000 EUR |
| 2024-01-08 |
87.4848 EUR |
3,511.2950 AAVE |
86.8120 EUR |
81.5000 EUR |
91.2060 EUR |
90.5680 EUR |
| 2024-01-07 |
89.2642 EUR |
1,083.7556 AAVE |
91.1210 EUR |
85.8500 EUR |
91.8660 EUR |
86.2630 EUR |
| 2024-01-06 |
91.9927 EUR |
874.3538 AAVE |
94.3910 EUR |
89.0460 EUR |
94.3910 EUR |
90.7380 EUR |
| 2024-01-05 |
94.5466 EUR |
2,758.9847 AAVE |
95.4800 EUR |
91.0010 EUR |
99.0580 EUR |
93.5380 EUR |
| 2024-01-04 |
94.7861 EUR |
2,347.7280 AAVE |
94.3870 EUR |
92.6180 EUR |
96.4590 EUR |
95.1000 EUR |
| 2024-01-03 |
96.9585 EUR |
7,317.0799 AAVE |
101.4900 EUR |
88.0000 EUR |
103.8000 EUR |
93.8770 EUR |
| 2024-01-02 |
105.8926 EUR |
9,551.7263 AAVE |
105.3600 EUR |
100.0000 EUR |
108.5100 EUR |
100.9700 EUR |
| 2024-01-01 |
101.6184 EUR |
4,385.7808 AAVE |
98.7300 EUR |
97.9160 EUR |
105.0700 EUR |
103.6600 EUR |
| 2023-12-31 |
103.6639 EUR |
5,203.2114 AAVE |
100.4500 EUR |
96.0700 EUR |
107.7000 EUR |
98.9350 EUR |
| 2023-12-30 |
103.0567 EUR |
3,795.6223 AAVE |
101.9100 EUR |
100.7600 EUR |
106.6700 EUR |
101.8400 EUR |
| 2023-12-29 |
102.7569 EUR |
11,959.1410 AAVE |
107.5300 EUR |
98.0000 EUR |
110.5000 EUR |
100.6500 EUR |
| 2023-12-28 |
107.8115 EUR |
29,109.2051 AAVE |
100.9900 EUR |
100.9900 EUR |
116.9900 EUR |
107.3500 EUR |
| 2023-12-27 |
97.4038 EUR |
13,541.2961 AAVE |
93.4610 EUR |
90.2000 EUR |
101.7900 EUR |
101.3700 EUR |
| 2023-12-26 |
94.4593 EUR |
9,577.2224 AAVE |
93.6180 EUR |
89.2520 EUR |
99.7250 EUR |
93.1580 EUR |
| 2023-12-25 |
92.2100 EUR |
6,471.2070 AAVE |
90.8430 EUR |
89.7460 EUR |
95.6500 EUR |
93.6560 EUR |
| 2023-12-24 |
92.1480 EUR |
6,767.3410 AAVE |
90.2740 EUR |
88.6640 EUR |
94.2160 EUR |
91.0420 EUR |
| 2023-12-23 |
89.0566 EUR |
4,135.3191 AAVE |
90.9520 EUR |
87.0990 EUR |
93.0000 EUR |
89.9880 EUR |
| 2023-12-22 |
90.6212 EUR |
3,172.7468 AAVE |
92.4420 EUR |
89.2580 EUR |
93.2140 EUR |
90.8730 EUR |
| 2023-12-21 |
91.2339 EUR |
3,094.1769 AAVE |
91.4450 EUR |
89.8560 EUR |
92.8580 EUR |
91.5420 EUR |
| 2023-12-20 |
93.0094 EUR |
5,723.5672 AAVE |
92.1260 EUR |
90.7870 EUR |
96.2990 EUR |
90.8030 EUR |
| 2023-12-19 |
93.6797 EUR |
10,031.0322 AAVE |
90.6900 EUR |
89.8180 EUR |
98.4000 EUR |
91.4530 EUR |
| 2023-12-18 |
88.6931 EUR |
4,949.3934 AAVE |
91.9890 EUR |
85.5000 EUR |
96.0000 EUR |
90.6350 EUR |
| 2023-12-17 |
94.7699 EUR |
2,413.0427 AAVE |
96.3660 EUR |
92.2520 EUR |
96.5600 EUR |
92.5950 EUR |
| 2023-12-16 |
98.1025 EUR |
7,624.2717 AAVE |
99.1860 EUR |
95.1970 EUR |
100.0600 EUR |
95.7730 EUR |
| 2023-12-15 |
102.3468 EUR |
35,032.0191 AAVE |
98.1150 EUR |
94.7300 EUR |
110.5000 EUR |
99.2500 EUR |
| 2023-12-14 |
92.2321 EUR |
6,258.2653 AAVE |
87.3660 EUR |
85.7000 EUR |
97.1620 EUR |
96.6620 EUR |
| 2023-12-13 |
85.7044 EUR |
2,746.5318 AAVE |
85.5950 EUR |
81.9700 EUR |
87.7750 EUR |
86.9110 EUR |
| 2023-12-12 |
85.4763 EUR |
1,563.4268 AAVE |
85.1110 EUR |
83.9040 EUR |
86.9950 EUR |
84.8330 EUR |
| 2023-12-11 |
85.3432 EUR |
2,961.3934 AAVE |
91.3980 EUR |
81.0000 EUR |
91.4030 EUR |
84.8590 EUR |
| 2023-12-10 |
90.9552 EUR |
3,174.7025 AAVE |
91.8120 EUR |
88.9500 EUR |
92.9190 EUR |
90.6000 EUR |