Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
90.9552 EUR |
3,174.7025 AAVE |
91.8120 EUR |
88.9500 EUR |
92.9190 EUR |
90.6000 EUR |
| 2023-12-09 |
93.8336 EUR |
4,026.7528 AAVE |
92.5210 EUR |
90.7900 EUR |
97.4850 EUR |
91.3140 EUR |
| 2023-12-08 |
91.4549 EUR |
3,356.6517 AAVE |
91.5740 EUR |
89.3700 EUR |
93.3490 EUR |
91.8740 EUR |
| 2023-12-07 |
90.8907 EUR |
3,295.5826 AAVE |
89.9220 EUR |
88.0000 EUR |
92.3380 EUR |
91.3250 EUR |
| 2023-12-06 |
90.5765 EUR |
1,405.0166 AAVE |
91.6030 EUR |
88.7000 EUR |
92.8580 EUR |
89.7460 EUR |
| 2023-12-05 |
90.2181 EUR |
2,683.0891 AAVE |
92.2750 EUR |
88.2700 EUR |
92.7990 EUR |
91.8860 EUR |
| 2023-12-04 |
92.5793 EUR |
3,309.6827 AAVE |
94.4370 EUR |
90.0000 EUR |
96.4040 EUR |
91.8410 EUR |
| 2023-12-03 |
94.3063 EUR |
1,909.7095 AAVE |
95.9770 EUR |
93.0950 EUR |
97.2000 EUR |
94.7340 EUR |
| 2023-12-02 |
94.2386 EUR |
4,164.0843 AAVE |
91.9920 EUR |
91.4500 EUR |
96.1640 EUR |
96.1280 EUR |
| 2023-12-01 |
92.2451 EUR |
1,669.4888 AAVE |
90.2200 EUR |
90.0510 EUR |
93.5590 EUR |
92.2840 EUR |
| 2023-11-30 |
88.8101 EUR |
465.3728 AAVE |
88.0340 EUR |
86.8500 EUR |
90.0450 EUR |
89.4520 EUR |
| 2023-11-29 |
88.8785 EUR |
1,923.3486 AAVE |
88.0210 EUR |
87.0500 EUR |
92.7500 EUR |
87.8920 EUR |
| 2023-11-28 |
87.6488 EUR |
1,331.2057 AAVE |
87.9700 EUR |
85.0000 EUR |
89.9770 EUR |
88.3020 EUR |
| 2023-11-27 |
87.3057 EUR |
814.7861 AAVE |
89.4450 EUR |
85.3880 EUR |
90.2710 EUR |
86.6790 EUR |
| 2023-11-26 |
92.1507 EUR |
2,619.4638 AAVE |
91.2160 EUR |
88.0500 EUR |
94.4280 EUR |
89.7020 EUR |
| 2023-11-25 |
91.0308 EUR |
3,154.6855 AAVE |
90.6760 EUR |
89.0000 EUR |
93.2720 EUR |
90.5300 EUR |
| 2023-11-24 |
89.9775 EUR |
1,506.4711 AAVE |
88.0930 EUR |
87.7140 EUR |
91.3100 EUR |
90.3800 EUR |
| 2023-11-23 |
89.2696 EUR |
4,895.0715 AAVE |
87.7070 EUR |
87.0400 EUR |
92.3000 EUR |
88.0510 EUR |
| 2023-11-22 |
84.7854 EUR |
5,786.8316 AAVE |
77.1810 EUR |
77.1810 EUR |
88.4070 EUR |
87.4960 EUR |
| 2023-11-21 |
80.6010 EUR |
3,379.4036 AAVE |
82.3740 EUR |
78.0150 EUR |
83.9470 EUR |
79.2780 EUR |
| 2023-11-20 |
83.6529 EUR |
1,184.7036 AAVE |
84.1230 EUR |
81.7510 EUR |
85.2910 EUR |
82.9200 EUR |
| 2023-11-19 |
82.3492 EUR |
1,380.6227 AAVE |
80.1060 EUR |
79.2250 EUR |
84.1740 EUR |
84.0470 EUR |
| 2023-11-18 |
79.3741 EUR |
1,420.0227 AAVE |
81.1920 EUR |
76.1670 EUR |
81.1920 EUR |
80.6550 EUR |
| 2023-11-17 |
80.6766 EUR |
2,889.1710 AAVE |
83.9940 EUR |
78.3070 EUR |
85.9000 EUR |
81.1080 EUR |
| 2023-11-16 |
87.8294 EUR |
4,349.0527 AAVE |
87.7700 EUR |
83.6630 EUR |
90.5020 EUR |
84.4860 EUR |
| 2023-11-15 |
86.4113 EUR |
2,639.3609 AAVE |
83.6420 EUR |
83.1030 EUR |
88.4450 EUR |
87.6900 EUR |
| 2023-11-14 |
84.9515 EUR |
1,919.5106 AAVE |
86.8810 EUR |
79.0600 EUR |
89.2310 EUR |
83.5420 EUR |
| 2023-11-13 |
91.9071 EUR |
3,496.4706 AAVE |
93.3300 EUR |
86.2860 EUR |
97.8980 EUR |
87.4770 EUR |
| 2023-11-12 |
90.1173 EUR |
1,863.5439 AAVE |
91.1420 EUR |
87.1320 EUR |
92.5930 EUR |
91.5490 EUR |
| 2023-11-11 |
91.3470 EUR |
4,126.1319 AAVE |
93.8240 EUR |
88.4960 EUR |
94.0000 EUR |
89.9570 EUR |
| 2023-11-10 |
92.1654 EUR |
4,629.3691 AAVE |
94.7700 EUR |
89.8140 EUR |
94.7700 EUR |
92.8810 EUR |
| 2023-11-09 |
96.0785 EUR |
14,493.9834 AAVE |
93.6300 EUR |
86.5300 EUR |
102.7300 EUR |
91.7490 EUR |
| 2023-11-08 |
91.6494 EUR |
3,190.9513 AAVE |
91.3190 EUR |
89.3490 EUR |
94.5910 EUR |
93.5190 EUR |
| 2023-11-07 |
92.5748 EUR |
9,649.2485 AAVE |
94.0000 EUR |
89.4950 EUR |
97.7000 EUR |
90.9230 EUR |
| 2023-11-06 |
88.5466 EUR |
15,993.8083 AAVE |
83.2540 EUR |
81.8190 EUR |
93.9670 EUR |
92.8300 EUR |
| 2023-11-05 |
83.6354 EUR |
4,905.4687 AAVE |
85.0000 EUR |
81.5000 EUR |
86.0270 EUR |
82.6000 EUR |
| 2023-11-04 |
84.0645 EUR |
2,999.0169 AAVE |
84.0310 EUR |
82.4500 EUR |
86.0000 EUR |
84.6600 EUR |
| 2023-11-03 |
85.1518 EUR |
3,926.9838 AAVE |
86.7450 EUR |
82.8250 EUR |
86.7920 EUR |
83.6980 EUR |
| 2023-11-02 |
90.4500 EUR |
21,675.9291 AAVE |
84.3460 EUR |
82.7500 EUR |
96.8910 EUR |
86.1260 EUR |
| 2023-11-01 |
82.3844 EUR |
6,870.0673 AAVE |
76.9730 EUR |
76.6310 EUR |
86.7900 EUR |
83.5300 EUR |
| 2023-10-31 |
77.9090 EUR |
4,702.7748 AAVE |
79.3810 EUR |
75.5700 EUR |
80.0110 EUR |
76.8010 EUR |
| 2023-10-30 |
79.5196 EUR |
3,352.9470 AAVE |
80.0490 EUR |
77.0000 EUR |
82.8750 EUR |
78.9470 EUR |
| 2023-10-29 |
80.0740 EUR |
5,009.2870 AAVE |
75.6240 EUR |
74.9830 EUR |
81.4180 EUR |
80.1980 EUR |
| 2023-10-28 |
75.9630 EUR |
1,436.1245 AAVE |
74.0120 EUR |
74.0120 EUR |
76.9980 EUR |
75.7800 EUR |
| 2023-10-27 |
73.7609 EUR |
1,715.3929 AAVE |
76.3220 EUR |
71.9000 EUR |
76.3220 EUR |
74.0010 EUR |
| 2023-10-26 |
78.6069 EUR |
9,225.0212 AAVE |
81.4720 EUR |
74.0060 EUR |
84.0000 EUR |
76.2850 EUR |
| 2023-10-25 |
79.0303 EUR |
4,765.7236 AAVE |
78.5770 EUR |
76.9460 EUR |
81.4830 EUR |
79.9050 EUR |
| 2023-10-24 |
80.3452 EUR |
13,076.7306 AAVE |
80.4110 EUR |
76.0110 EUR |
84.9000 EUR |
78.8370 EUR |
| 2023-10-23 |
78.2431 EUR |
23,186.7014 AAVE |
74.7070 EUR |
73.9390 EUR |
81.8350 EUR |
79.6870 EUR |
| 2023-10-22 |
72.2193 EUR |
22,851.4868 AAVE |
66.6230 EUR |
65.1540 EUR |
75.6700 EUR |
75.6420 EUR |