Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
100.3302 EUR |
3,766.3353 AAVE |
97.8060 EUR |
97.7710 EUR |
101.9100 EUR |
100.7100 EUR |
| 2024-02-29 |
101.4915 EUR |
22,874.5170 AAVE |
96.2710 EUR |
95.2910 EUR |
105.6400 EUR |
96.2490 EUR |
| 2024-02-28 |
96.3056 EUR |
8,157.8389 AAVE |
96.6510 EUR |
89.7990 EUR |
100.1500 EUR |
96.9790 EUR |
| 2024-02-27 |
95.1641 EUR |
5,735.6841 AAVE |
94.6320 EUR |
92.6570 EUR |
97.3550 EUR |
96.6430 EUR |
| 2024-02-26 |
93.8500 EUR |
3,534.2522 AAVE |
92.6790 EUR |
90.1810 EUR |
95.5960 EUR |
94.5250 EUR |
| 2024-02-25 |
91.5762 EUR |
4,504.1243 AAVE |
93.3230 EUR |
90.1240 EUR |
93.7680 EUR |
91.6960 EUR |
| 2024-02-24 |
92.9317 EUR |
13,869.7592 AAVE |
87.2050 EUR |
86.8170 EUR |
96.1710 EUR |
93.6510 EUR |
| 2024-02-23 |
89.1186 EUR |
15,284.0961 AAVE |
84.8480 EUR |
82.7480 EUR |
94.1540 EUR |
87.4460 EUR |
| 2024-02-22 |
85.4762 EUR |
2,214.9664 AAVE |
84.4300 EUR |
83.2200 EUR |
86.8770 EUR |
84.5610 EUR |
| 2024-02-21 |
83.6247 EUR |
2,059.4684 AAVE |
86.9160 EUR |
81.8580 EUR |
87.2820 EUR |
84.7600 EUR |
| 2024-02-20 |
86.8162 EUR |
6,659.6399 AAVE |
89.4370 EUR |
83.3200 EUR |
89.9280 EUR |
87.4540 EUR |
| 2024-02-19 |
89.8548 EUR |
2,642.4834 AAVE |
87.9300 EUR |
87.2900 EUR |
90.9490 EUR |
90.1630 EUR |
| 2024-02-18 |
87.5022 EUR |
2,183.2922 AAVE |
87.2500 EUR |
86.1890 EUR |
88.6890 EUR |
87.7710 EUR |
| 2024-02-17 |
86.4446 EUR |
2,273.2436 AAVE |
87.5600 EUR |
84.6850 EUR |
87.9820 EUR |
87.2710 EUR |
| 2024-02-16 |
86.1877 EUR |
4,004.5684 AAVE |
85.5800 EUR |
83.7930 EUR |
88.0340 EUR |
87.6330 EUR |
| 2024-02-15 |
85.6705 EUR |
2,037.4192 AAVE |
84.9900 EUR |
84.0000 EUR |
87.0000 EUR |
85.6390 EUR |
| 2024-02-14 |
84.7682 EUR |
2,226.1928 AAVE |
83.8430 EUR |
83.1110 EUR |
86.5000 EUR |
84.7760 EUR |
| 2024-02-13 |
83.3445 EUR |
2,419.4953 AAVE |
84.2590 EUR |
82.0240 EUR |
84.6420 EUR |
83.7070 EUR |
| 2024-02-12 |
81.7473 EUR |
2,971.4992 AAVE |
80.4760 EUR |
79.1000 EUR |
84.2690 EUR |
84.1790 EUR |
| 2024-02-11 |
81.4981 EUR |
1,119.5285 AAVE |
81.1320 EUR |
79.9300 EUR |
82.5490 EUR |
80.0530 EUR |
| 2024-02-10 |
80.8026 EUR |
2,642.7248 AAVE |
80.2440 EUR |
78.7010 EUR |
82.2340 EUR |
81.4610 EUR |
| 2024-02-09 |
81.1292 EUR |
3,538.4788 AAVE |
79.0280 EUR |
79.0260 EUR |
83.3540 EUR |
81.5790 EUR |
| 2024-02-08 |
79.3659 EUR |
3,242.8555 AAVE |
78.2830 EUR |
78.2190 EUR |
80.3800 EUR |
79.3890 EUR |
| 2024-02-07 |
77.6539 EUR |
1,888.6617 AAVE |
78.5850 EUR |
76.4210 EUR |
78.9400 EUR |
78.4700 EUR |
| 2024-02-06 |
78.1471 EUR |
1,722.9688 AAVE |
78.1080 EUR |
76.7210 EUR |
79.3440 EUR |
78.6400 EUR |
| 2024-02-05 |
78.5974 EUR |
1,595.9189 AAVE |
77.2300 EUR |
75.5600 EUR |
79.7890 EUR |
77.9580 EUR |
| 2024-02-04 |
78.3807 EUR |
864.8800 AAVE |
79.0000 EUR |
77.6660 EUR |
79.1870 EUR |
77.8530 EUR |
| 2024-02-03 |
79.5395 EUR |
1,000.7153 AAVE |
79.6080 EUR |
78.6530 EUR |
80.3760 EUR |
79.3680 EUR |
| 2024-02-02 |
77.6921 EUR |
4,949.6603 AAVE |
77.0940 EUR |
75.7510 EUR |
79.9420 EUR |
79.5340 EUR |
| 2024-02-01 |
77.5477 EUR |
2,674.4678 AAVE |
79.6040 EUR |
76.6980 EUR |
79.6080 EUR |
77.1330 EUR |
| 2024-01-31 |
81.4738 EUR |
3,872.1540 AAVE |
86.1680 EUR |
78.5580 EUR |
86.1680 EUR |
79.8500 EUR |
| 2024-01-30 |
86.3799 EUR |
1,323.1366 AAVE |
86.1820 EUR |
85.0240 EUR |
87.9600 EUR |
85.4340 EUR |
| 2024-01-29 |
85.5273 EUR |
1,189.5381 AAVE |
83.8500 EUR |
83.7140 EUR |
86.7300 EUR |
86.4510 EUR |
| 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 |