Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-21 |
64.1905 EUR |
5,154.7220 AAVE |
62.1930 EUR |
61.5580 EUR |
66.8090 EUR |
65.7870 EUR |
| 2023-10-20 |
63.3341 EUR |
7,098.3615 AAVE |
60.4450 EUR |
60.0780 EUR |
66.3340 EUR |
62.2880 EUR |
| 2023-10-19 |
60.4062 EUR |
2,129.5210 AAVE |
58.5580 EUR |
58.0300 EUR |
61.9400 EUR |
60.4210 EUR |
| 2023-10-18 |
59.6905 EUR |
655.2467 AAVE |
59.0650 EUR |
58.7620 EUR |
59.9330 EUR |
58.7620 EUR |
| 2023-10-17 |
59.2577 EUR |
710.5273 AAVE |
60.9890 EUR |
58.0000 EUR |
61.2160 EUR |
59.0910 EUR |
| 2023-10-16 |
61.5056 EUR |
2,177.9325 AAVE |
61.1090 EUR |
60.3360 EUR |
65.5200 EUR |
61.2710 EUR |
| 2023-10-15 |
61.1492 EUR |
256.9789 AAVE |
61.2370 EUR |
60.7270 EUR |
61.5010 EUR |
60.7910 EUR |
| 2023-10-14 |
61.4232 EUR |
2,141.7384 AAVE |
60.9470 EUR |
60.9450 EUR |
61.7540 EUR |
61.2610 EUR |
| 2023-10-13 |
60.8474 EUR |
594.8086 AAVE |
59.7790 EUR |
59.6710 EUR |
61.4620 EUR |
61.2100 EUR |
| 2023-10-12 |
59.4988 EUR |
894.7903 AAVE |
59.0830 EUR |
58.6120 EUR |
60.2880 EUR |
59.9700 EUR |
| 2023-10-11 |
59.5518 EUR |
717.1582 AAVE |
60.3520 EUR |
59.0600 EUR |
60.3810 EUR |
59.5510 EUR |
| 2023-10-10 |
60.6148 EUR |
513.5315 AAVE |
59.7910 EUR |
59.6000 EUR |
61.1030 EUR |
60.6340 EUR |
| 2023-10-09 |
60.5793 EUR |
1,195.1527 AAVE |
62.5230 EUR |
59.4770 EUR |
62.7020 EUR |
59.8960 EUR |
| 2023-10-08 |
62.4397 EUR |
443.1895 AAVE |
62.9380 EUR |
61.6520 EUR |
63.7280 EUR |
62.3950 EUR |
| 2023-10-07 |
63.2069 EUR |
1,350.3619 AAVE |
64.7620 EUR |
62.2320 EUR |
65.3670 EUR |
63.0670 EUR |
| 2023-10-06 |
64.1233 EUR |
2,406.7729 AAVE |
63.4770 EUR |
63.1700 EUR |
65.6000 EUR |
65.4470 EUR |
| 2023-10-05 |
65.9607 EUR |
6,672.8423 AAVE |
63.4120 EUR |
61.8830 EUR |
68.9150 EUR |
63.0000 EUR |
| 2023-10-04 |
64.2847 EUR |
4,769.9774 AAVE |
61.7400 EUR |
60.4500 EUR |
75.0000 EUR |
63.4400 EUR |