Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
88.4300 EUR |
1,542.7404 AAVE |
86.5000 EUR |
85.6900 EUR |
91.4100 EUR |
89.7300 EUR |
| 2022-05-21 |
86.6800 EUR |
1,878.6919 AAVE |
85.3700 EUR |
83.8700 EUR |
87.9000 EUR |
85.4600 EUR |
| 2022-05-20 |
87.1000 EUR |
4,366.4396 AAVE |
86.6400 EUR |
80.1300 EUR |
92.6300 EUR |
86.3700 EUR |
| 2022-05-19 |
79.2400 EUR |
2,908.6966 AAVE |
78.0500 EUR |
75.2900 EUR |
86.3200 EUR |
85.6500 EUR |
| 2022-05-18 |
84.7900 EUR |
3,538.3210 AAVE |
87.6500 EUR |
77.7500 EUR |
91.5900 EUR |
80.7700 EUR |
| 2022-05-17 |
85.5400 EUR |
3,242.0338 AAVE |
80.2700 EUR |
80.2200 EUR |
88.7700 EUR |
85.7200 EUR |
| 2022-05-16 |
80.6700 EUR |
4,800.8545 AAVE |
88.5500 EUR |
77.8200 EUR |
88.5500 EUR |
81.8000 EUR |
| 2022-05-15 |
84.6400 EUR |
4,281.2385 AAVE |
83.2500 EUR |
79.3400 EUR |
87.0000 EUR |
84.8500 EUR |
| 2022-05-14 |
78.8300 EUR |
2,025.3233 AAVE |
79.1200 EUR |
74.8700 EUR |
81.9200 EUR |
79.4800 EUR |
| 2022-05-13 |
82.6200 EUR |
6,426.4600 AAVE |
74.1200 EUR |
73.0300 EUR |
89.1800 EUR |
81.0000 EUR |
| 2022-05-12 |
70.9700 EUR |
11,609.9641 AAVE |
78.0700 EUR |
59.0000 EUR |
83.9200 EUR |
74.2800 EUR |
| 2022-05-11 |
86.5900 EUR |
18,723.8107 AAVE |
99.9100 EUR |
72.2500 EUR |
102.7000 EUR |
77.0200 EUR |
| 2022-05-10 |
102.2700 EUR |
5,277.4356 AAVE |
94.1200 EUR |
91.6500 EUR |
111.9900 EUR |
99.2100 EUR |
| 2022-05-09 |
104.4000 EUR |
6,384.5558 AAVE |
119.5000 EUR |
95.9000 EUR |
122.2800 EUR |
99.0900 EUR |
| 2022-05-08 |
122.7000 EUR |
2,745.1107 AAVE |
125.4600 EUR |
120.0000 EUR |
125.8000 EUR |
120.9300 EUR |
| 2022-05-07 |
129.6400 EUR |
1,094.5743 AAVE |
131.2600 EUR |
122.7600 EUR |
131.4000 EUR |
123.2900 EUR |
| 2022-05-06 |
130.2100 EUR |
3,069.4541 AAVE |
134.2500 EUR |
125.8900 EUR |
135.3700 EUR |
132.1700 EUR |
| 2022-05-05 |
136.8600 EUR |
4,144.7682 AAVE |
150.2700 EUR |
130.0000 EUR |
152.7300 EUR |
133.8600 EUR |
| 2022-05-04 |
141.7000 EUR |
2,224.6914 AAVE |
134.1500 EUR |
133.6500 EUR |
148.8200 EUR |
147.6400 EUR |
| 2022-05-03 |
134.5200 EUR |
1,756.8465 AAVE |
137.2400 EUR |
132.2000 EUR |
139.2100 EUR |
134.5600 EUR |
| 2022-05-02 |
137.7500 EUR |
975.6563 AAVE |
139.1100 EUR |
132.3100 EUR |
141.4200 EUR |
138.3200 EUR |
| 2022-05-01 |
137.3300 EUR |
1,859.0332 AAVE |
135.0700 EUR |
132.0700 EUR |
141.0700 EUR |
136.1000 EUR |
| 2022-04-30 |
140.8700 EUR |
1,659.1652 AAVE |
149.2000 EUR |
131.7700 EUR |
154.2900 EUR |
133.3600 EUR |
| 2022-04-29 |
149.9900 EUR |
1,688.8837 AAVE |
158.0600 EUR |
143.7200 EUR |
159.8000 EUR |
147.3700 EUR |
| 2022-04-28 |
161.7100 EUR |
2,538.7963 AAVE |
159.6900 EUR |
155.9400 EUR |
167.1700 EUR |
157.1700 EUR |
| 2022-04-27 |
159.2100 EUR |
4,779.5916 AAVE |
148.4100 EUR |
147.1600 EUR |
165.9200 EUR |
158.0900 EUR |
| 2022-04-26 |
158.7000 EUR |
4,429.2331 AAVE |
157.7000 EUR |
145.7300 EUR |
167.2800 EUR |
151.4800 EUR |
| 2022-04-25 |
149.2000 EUR |
2,988.3913 AAVE |
154.1400 EUR |
143.1700 EUR |
159.2200 EUR |
159.2200 EUR |
| 2022-04-24 |
156.6900 EUR |
1,735.1246 AAVE |
161.3300 EUR |
153.6900 EUR |
162.0500 EUR |
155.4900 EUR |
| 2022-04-23 |
164.1500 EUR |
395.2226 AAVE |
163.9400 EUR |
160.9600 EUR |
166.1500 EUR |
163.1800 EUR |
| 2022-04-22 |
163.0200 EUR |
1,938.1075 AAVE |
160.3000 EUR |
158.8600 EUR |
166.6500 EUR |
164.0700 EUR |
| 2022-04-21 |
170.8000 EUR |
3,260.3156 AAVE |
171.8400 EUR |
156.7800 EUR |
180.1700 EUR |
160.1600 EUR |
| 2022-04-20 |
174.7600 EUR |
3,439.2777 AAVE |
169.4800 EUR |
166.1600 EUR |
183.7000 EUR |
172.2300 EUR |
| 2022-04-19 |
163.9600 EUR |
3,220.1375 AAVE |
156.9900 EUR |
154.8500 EUR |
169.1900 EUR |
169.1300 EUR |
| 2022-04-18 |
151.2900 EUR |
2,795.3540 AAVE |
153.5000 EUR |
146.8300 EUR |
157.2100 EUR |
156.3900 EUR |
| 2022-04-17 |
161.8200 EUR |
621.4929 AAVE |
159.5700 EUR |
157.6000 EUR |
164.5300 EUR |
158.6500 EUR |
| 2022-04-16 |
160.8700 EUR |
280.2102 AAVE |
162.4800 EUR |
157.6500 EUR |
162.7300 EUR |
160.2700 EUR |
| 2022-04-15 |
159.5600 EUR |
791.6059 AAVE |
158.9700 EUR |
156.6900 EUR |
163.1800 EUR |
162.9200 EUR |
| 2022-04-14 |
160.0600 EUR |
2,029.0048 AAVE |
163.7100 EUR |
153.7200 EUR |
165.1400 EUR |
159.5600 EUR |
| 2022-04-13 |
158.6100 EUR |
2,026.7530 AAVE |
151.9700 EUR |
150.4100 EUR |
164.1800 EUR |
163.6300 EUR |
| 2022-04-12 |
153.1600 EUR |
4,026.9620 AAVE |
145.1900 EUR |
145.0300 EUR |
157.4400 EUR |
151.7500 EUR |
| 2022-04-11 |
152.9000 EUR |
3,874.4830 AAVE |
162.0600 EUR |
143.4000 EUR |
162.7300 EUR |
145.1000 EUR |
| 2022-04-10 |
168.8200 EUR |
1,985.1280 AAVE |
170.0900 EUR |
163.0000 EUR |
173.1500 EUR |
163.6700 EUR |
| 2022-04-09 |
166.7600 EUR |
1,503.3423 AAVE |
168.6200 EUR |
163.0700 EUR |
170.4100 EUR |
168.5200 EUR |
| 2022-04-08 |
178.2500 EUR |
3,285.7886 AAVE |
186.0200 EUR |
168.8800 EUR |
186.0200 EUR |
168.8800 EUR |
| 2022-04-07 |
184.6700 EUR |
2,307.0535 AAVE |
175.6300 EUR |
174.4900 EUR |
189.8800 EUR |
186.2400 EUR |
| 2022-04-06 |
186.9200 EUR |
8,041.7733 AAVE |
202.7300 EUR |
176.3000 EUR |
202.7600 EUR |
181.5400 EUR |
| 2022-04-05 |
210.1600 EUR |
2,235.0044 AAVE |
216.8600 EUR |
204.1200 EUR |
216.8600 EUR |
205.2000 EUR |
| 2022-04-04 |
213.7300 EUR |
3,209.0782 AAVE |
220.1400 EUR |
205.0000 EUR |
220.1400 EUR |
218.8000 EUR |
| 2022-04-03 |
221.2100 EUR |
2,587.5836 AAVE |
215.6000 EUR |
209.8100 EUR |
229.0700 EUR |
220.1400 EUR |