Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |