Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
270.1300 EUR |
1,323.5927 AAVE |
267.2800 EUR |
264.8000 EUR |
281.5200 EUR |
267.1800 EUR |
| 2024-12-06 |
255.7300 EUR |
4,202.1030 AAVE |
234.2900 EUR |
233.5600 EUR |
275.7000 EUR |
267.2200 EUR |
| 2024-12-05 |
240.0600 EUR |
2,815.3784 AAVE |
242.6900 EUR |
228.4800 EUR |
252.0000 EUR |
237.6600 EUR |
| 2024-12-04 |
242.9100 EUR |
5,119.0425 AAVE |
228.9500 EUR |
225.5000 EUR |
259.9900 EUR |
248.4700 EUR |
| 2024-12-03 |
226.4100 EUR |
4,320.6072 AAVE |
223.0000 EUR |
210.8000 EUR |
237.0000 EUR |
228.1000 EUR |
| 2024-12-02 |
208.8500 EUR |
4,860.3697 AAVE |
198.2100 EUR |
194.4300 EUR |
224.0500 EUR |
220.0900 EUR |
| 2024-12-01 |
195.0100 EUR |
1,925.3987 AAVE |
200.0100 EUR |
191.4100 EUR |
202.9100 EUR |
196.4100 EUR |
| 2024-11-30 |
194.1900 EUR |
2,014.5014 AAVE |
187.3600 EUR |
187.1500 EUR |
199.5300 EUR |
197.0400 EUR |
| 2024-11-29 |
188.3000 EUR |
808.9412 AAVE |
190.7100 EUR |
184.2900 EUR |
191.3600 EUR |
189.4900 EUR |
| 2024-11-28 |
192.8500 EUR |
1,716.3325 AAVE |
199.7400 EUR |
187.8700 EUR |
199.9200 EUR |
192.0400 EUR |
| 2024-11-27 |
185.3300 EUR |
8,698.4947 AAVE |
173.5000 EUR |
172.1900 EUR |
195.4100 EUR |
188.7000 EUR |
| 2024-11-26 |
165.1100 EUR |
1,761.4897 AAVE |
172.1900 EUR |
157.3900 EUR |
175.9300 EUR |
167.5000 EUR |
| 2024-11-25 |
172.5100 EUR |
3,993.1899 AAVE |
162.1600 EUR |
158.8400 EUR |
179.5600 EUR |
169.2000 EUR |
| 2024-11-24 |
161.8400 EUR |
2,774.4910 AAVE |
166.6800 EUR |
153.6800 EUR |
175.2600 EUR |
160.8300 EUR |
| 2024-11-23 |
170.1500 EUR |
3,994.1662 AAVE |
166.4500 EUR |
162.8300 EUR |
175.9800 EUR |
164.9900 EUR |
| 2024-11-22 |
158.8000 EUR |
2,434.3625 AAVE |
161.3200 EUR |
155.2800 EUR |
163.7000 EUR |
160.7600 EUR |
| 2024-11-21 |
155.7600 EUR |
4,575.7685 AAVE |
149.0700 EUR |
144.2700 EUR |
161.7900 EUR |
159.5700 EUR |
| 2024-11-20 |
151.3500 EUR |
2,808.7216 AAVE |
152.4400 EUR |
145.4200 EUR |
158.9100 EUR |
149.8700 EUR |
| 2024-11-19 |
153.9000 EUR |
1,685.1278 AAVE |
161.8900 EUR |
150.0000 EUR |
163.6000 EUR |
152.1400 EUR |
| 2024-11-18 |
160.0500 EUR |
1,499.5866 AAVE |
153.5300 EUR |
153.5300 EUR |
163.1200 EUR |
160.8200 EUR |
| 2024-11-17 |
157.7100 EUR |
638.7201 AAVE |
159.9900 EUR |
152.1200 EUR |
162.6600 EUR |
152.9100 EUR |
| 2024-11-16 |
159.7900 EUR |
1,246.4341 AAVE |
155.5100 EUR |
154.9600 EUR |
166.2700 EUR |
159.5000 EUR |
| 2024-11-15 |
151.0400 EUR |
3,463.9415 AAVE |
150.2300 EUR |
143.2500 EUR |
158.0900 EUR |
155.6600 EUR |
| 2024-11-14 |
159.4500 EUR |
1,770.4303 AAVE |
163.4300 EUR |
149.5900 EUR |
167.3500 EUR |
151.1900 EUR |
| 2024-11-13 |
167.9300 EUR |
1,919.9317 AAVE |
167.6000 EUR |
158.0000 EUR |
177.1200 EUR |
170.2200 EUR |
| 2024-11-12 |
171.5300 EUR |
7,475.7145 AAVE |
179.0400 EUR |
160.6400 EUR |
182.2300 EUR |
168.0800 EUR |
| 2024-11-11 |
176.2200 EUR |
2,476.1001 AAVE |
176.1100 EUR |
170.9900 EUR |
180.3400 EUR |
175.5800 EUR |
| 2024-11-10 |
180.3100 EUR |
1,465.1698 AAVE |
182.0200 EUR |
177.5700 EUR |
185.0500 EUR |
183.4000 EUR |
| 2024-11-09 |
178.3200 EUR |
2,029.6307 AAVE |
170.0000 EUR |
169.6900 EUR |
182.5000 EUR |
180.6200 EUR |
| 2024-11-08 |
167.9900 EUR |
3,556.7162 AAVE |
170.2200 EUR |
164.1000 EUR |
171.1400 EUR |
169.1700 EUR |
| 2024-11-07 |
170.9400 EUR |
14,441.0017 AAVE |
161.9400 EUR |
161.4200 EUR |
177.8500 EUR |
167.4300 EUR |
| 2024-11-06 |
148.7600 EUR |
10,635.1487 AAVE |
124.9600 EUR |
124.9600 EUR |
164.0100 EUR |
161.8500 EUR |
| 2024-11-05 |
121.9100 EUR |
2,601.3273 AAVE |
117.9300 EUR |
117.5400 EUR |
123.8200 EUR |
122.7300 EUR |
| 2024-11-04 |
119.1000 EUR |
1,067.2235 AAVE |
122.0000 EUR |
115.8900 EUR |
123.3100 EUR |
117.0700 EUR |
| 2024-11-03 |
122.0500 EUR |
2,125.4370 AAVE |
127.5900 EUR |
118.7300 EUR |
127.5900 EUR |
122.3200 EUR |
| 2024-11-02 |
128.6600 EUR |
232.0271 AAVE |
130.8400 EUR |
127.0000 EUR |
132.5600 EUR |
127.0600 EUR |
| 2024-11-01 |
131.2500 EUR |
625.5182 AAVE |
131.3500 EUR |
129.6000 EUR |
135.2800 EUR |
130.7800 EUR |
| 2024-10-31 |
137.6300 EUR |
734.0423 AAVE |
144.8300 EUR |
133.1500 EUR |
144.8900 EUR |
133.1500 EUR |
| 2024-10-30 |
143.4000 EUR |
710.7851 AAVE |
139.5700 EUR |
137.4500 EUR |
145.7400 EUR |
143.6700 EUR |
| 2024-10-29 |
140.7500 EUR |
1,374.6494 AAVE |
139.7400 EUR |
137.8400 EUR |
143.1100 EUR |
139.5000 EUR |
| 2024-10-28 |
139.2300 EUR |
888.3578 AAVE |
136.7500 EUR |
135.7600 EUR |
141.9200 EUR |
137.7700 EUR |
| 2024-10-27 |
133.6000 EUR |
156.8514 AAVE |
132.5100 EUR |
131.4300 EUR |
136.2400 EUR |
136.2000 EUR |
| 2024-10-26 |
130.3800 EUR |
435.9195 AAVE |
127.7000 EUR |
127.0600 EUR |
132.8400 EUR |
132.1200 EUR |
| 2024-10-25 |
131.8600 EUR |
1,393.4950 AAVE |
135.7700 EUR |
122.2600 EUR |
138.1200 EUR |
126.9300 EUR |
| 2024-10-24 |
139.2000 EUR |
1,073.1409 AAVE |
138.7300 EUR |
134.8100 EUR |
141.5300 EUR |
135.9200 EUR |
| 2024-10-23 |
137.4700 EUR |
814.2395 AAVE |
140.9000 EUR |
133.4100 EUR |
140.9000 EUR |
138.0700 EUR |
| 2024-10-22 |
140.3100 EUR |
363.7809 AAVE |
141.4800 EUR |
138.8300 EUR |
143.1300 EUR |
141.2400 EUR |
| 2024-10-21 |
142.0400 EUR |
434.4108 AAVE |
146.5800 EUR |
140.0000 EUR |
146.7500 EUR |
142.1000 EUR |
| 2024-10-20 |
145.8900 EUR |
197.5633 AAVE |
145.4400 EUR |
143.4900 EUR |
147.3000 EUR |
144.6600 EUR |
| 2024-10-19 |
145.3800 EUR |
208.3645 AAVE |
146.2300 EUR |
143.6600 EUR |
146.7100 EUR |
146.3700 EUR |