Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-03 |
63.1847 EUR |
1,720.0849 AAVE |
65.7470 EUR |
61.7390 EUR |
66.7590 EUR |
62.0000 EUR |
| 2023-10-02 |
66.4038 EUR |
1,351.6422 AAVE |
68.1030 EUR |
64.1190 EUR |
68.2740 EUR |
65.8260 EUR |
| 2023-10-01 |
65.6570 EUR |
3,851.1333 AAVE |
64.0540 EUR |
63.9200 EUR |
68.2000 EUR |
68.2000 EUR |
| 2023-09-30 |
63.8461 EUR |
1,131.0471 AAVE |
62.8410 EUR |
62.5530 EUR |
64.8590 EUR |
64.1900 EUR |
| 2023-09-29 |
62.4841 EUR |
2,832.6937 AAVE |
62.1620 EUR |
61.4860 EUR |
63.7100 EUR |
62.2840 EUR |
| 2023-09-28 |
61.6319 EUR |
5,919.4223 AAVE |
57.8180 EUR |
57.7770 EUR |
63.2520 EUR |
62.1920 EUR |
| 2023-09-27 |
58.2843 EUR |
2,083.1178 AAVE |
57.8500 EUR |
57.0580 EUR |
59.4220 EUR |
57.5770 EUR |
| 2023-09-26 |
58.1639 EUR |
818.7739 AAVE |
58.4490 EUR |
57.1030 EUR |
58.5900 EUR |
57.6220 EUR |
| 2023-09-25 |
58.6994 EUR |
725.1230 AAVE |
57.6600 EUR |
57.6600 EUR |
59.2840 EUR |
58.6400 EUR |
| 2023-09-24 |
58.7497 EUR |
666.9718 AAVE |
59.0980 EUR |
58.1000 EUR |
59.2530 EUR |
58.1000 EUR |
| 2023-09-23 |
59.3253 EUR |
1,399.1095 AAVE |
60.7680 EUR |
58.5280 EUR |
60.8210 EUR |
58.9810 EUR |
| 2023-09-22 |
59.6916 EUR |
2,105.6858 AAVE |
58.4320 EUR |
58.2170 EUR |
60.4940 EUR |
60.3850 EUR |
| 2023-09-21 |
59.8550 EUR |
1,167.2953 AAVE |
61.6380 EUR |
58.3750 EUR |
62.0000 EUR |
58.5520 EUR |
| 2023-09-20 |
59.9761 EUR |
1,646.6847 AAVE |
58.0280 EUR |
57.3800 EUR |
61.8890 EUR |
61.6920 EUR |
| 2023-09-19 |
58.6439 EUR |
1,919.7777 AAVE |
58.0900 EUR |
57.4850 EUR |
60.0000 EUR |
57.8370 EUR |
| 2023-09-18 |
57.5174 EUR |
1,199.7944 AAVE |
55.7530 EUR |
54.6210 EUR |
58.5000 EUR |
56.6800 EUR |
| 2023-09-17 |
56.3971 EUR |
3,361.0793 AAVE |
55.0000 EUR |
54.2230 EUR |
57.7500 EUR |
55.5890 EUR |
| 2023-09-16 |
55.7914 EUR |
6,575.4342 AAVE |
52.3800 EUR |
52.3800 EUR |
58.3310 EUR |
55.3540 EUR |
| 2023-09-15 |
51.4947 EUR |
2,130.1587 AAVE |
50.9090 EUR |
50.7660 EUR |
52.5420 EUR |
52.3230 EUR |
| 2023-09-14 |
50.4906 EUR |
2,709.3736 AAVE |
50.5400 EUR |
49.6410 EUR |
51.6110 EUR |
51.3490 EUR |
| 2023-09-13 |
50.4005 EUR |
4,069.9247 AAVE |
49.4570 EUR |
49.2850 EUR |
50.9020 EUR |
50.1470 EUR |
| 2023-09-12 |
49.8076 EUR |
229.2221 AAVE |
48.6980 EUR |
48.6980 EUR |
50.5800 EUR |
49.6060 EUR |
| 2023-09-11 |
48.9441 EUR |
544.8350 AAVE |
50.0870 EUR |
47.9880 EUR |
50.3840 EUR |
48.2530 EUR |
| 2023-09-10 |
50.6521 EUR |
441.5816 AAVE |
51.8660 EUR |
50.1790 EUR |
52.1170 EUR |
50.8370 EUR |
| 2023-09-09 |
52.7508 EUR |
121.3569 AAVE |
52.8900 EUR |
52.4430 EUR |
52.9360 EUR |
52.5780 EUR |
| 2023-09-08 |
52.6911 EUR |
251.1169 AAVE |
52.8120 EUR |
52.1010 EUR |
53.4300 EUR |
52.7190 EUR |
| 2023-09-07 |
51.8534 EUR |
312.7682 AAVE |
51.6330 EUR |
51.3950 EUR |
52.6610 EUR |
52.6610 EUR |
| 2023-09-06 |
51.2774 EUR |
340.6564 AAVE |
51.7000 EUR |
50.7320 EUR |
51.9600 EUR |
51.3300 EUR |
| 2023-09-05 |
51.4182 EUR |
354.7096 AAVE |
50.6540 EUR |
50.2540 EUR |
52.1080 EUR |
51.5900 EUR |
| 2023-09-04 |
50.7040 EUR |
577.7132 AAVE |
50.7900 EUR |
50.1000 EUR |
51.3690 EUR |
50.2290 EUR |
| 2023-09-03 |
50.6381 EUR |
462.1134 AAVE |
51.1630 EUR |
50.2370 EUR |
51.1630 EUR |
50.7450 EUR |
| 2023-09-02 |
50.7049 EUR |
297.5132 AAVE |
50.7760 EUR |
50.1420 EUR |
51.2550 EUR |
51.1380 EUR |