Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-02 |
221.2900 EUR |
2,703.7451 AAVE |
221.3100 EUR |
213.4200 EUR |
233.0400 EUR |
221.9400 EUR |
| 2022-04-01 |
220.4800 EUR |
17,241.9746 AAVE |
186.9000 EUR |
186.9000 EUR |
236.3900 EUR |
221.3400 EUR |
| 2022-03-31 |
194.2300 EUR |
7,011.2451 AAVE |
200.0000 EUR |
186.3500 EUR |
203.6300 EUR |
187.5800 EUR |
| 2022-03-30 |
204.1900 EUR |
13,266.2476 AAVE |
200.9100 EUR |
190.0400 EUR |
217.3600 EUR |
201.3400 EUR |
| 2022-03-29 |
184.0400 EUR |
12,543.6040 AAVE |
152.4700 EUR |
152.4700 EUR |
198.2400 EUR |
192.6400 EUR |
| 2022-03-28 |
158.3100 EUR |
2,630.9629 AAVE |
154.0400 EUR |
152.1600 EUR |
163.0000 EUR |
154.3100 EUR |
| 2022-03-27 |
148.2800 EUR |
1,146.7383 AAVE |
148.6700 EUR |
144.4000 EUR |
153.4000 EUR |
152.6400 EUR |
| 2022-03-26 |
149.5200 EUR |
979.6300 AAVE |
147.9700 EUR |
146.7500 EUR |
151.9300 EUR |
148.8500 EUR |
| 2022-03-25 |
151.7400 EUR |
3,076.6014 AAVE |
152.5700 EUR |
145.9500 EUR |
158.1100 EUR |
148.0800 EUR |
| 2022-03-24 |
149.0600 EUR |
3,486.5460 AAVE |
141.8000 EUR |
140.6500 EUR |
156.9500 EUR |
151.5300 EUR |
| 2022-03-23 |
139.4700 EUR |
2,119.6959 AAVE |
138.6200 EUR |
136.0900 EUR |
142.5300 EUR |
141.9600 EUR |
| 2022-03-22 |
142.6200 EUR |
1,436.4105 AAVE |
139.6300 EUR |
137.8600 EUR |
146.9200 EUR |
139.9600 EUR |
| 2022-03-21 |
140.7500 EUR |
3,811.9118 AAVE |
138.3300 EUR |
133.2400 EUR |
146.9900 EUR |
140.1000 EUR |
| 2022-03-20 |
138.1900 EUR |
2,729.4019 AAVE |
142.1200 EUR |
132.5500 EUR |
143.6600 EUR |
139.1100 EUR |
| 2022-03-19 |
144.0300 EUR |
2,634.3578 AAVE |
144.8000 EUR |
140.4300 EUR |
149.5700 EUR |
142.4500 EUR |
| 2022-03-18 |
140.4300 EUR |
5,168.1531 AAVE |
140.2500 EUR |
133.5500 EUR |
148.4300 EUR |
145.4400 EUR |
| 2022-03-17 |
131.2900 EUR |
3,815.1790 AAVE |
128.5600 EUR |
124.3000 EUR |
140.0000 EUR |
139.5700 EUR |
| 2022-03-16 |
120.6600 EUR |
5,278.1659 AAVE |
111.2000 EUR |
110.5300 EUR |
128.5500 EUR |
127.2200 EUR |
| 2022-03-15 |
108.0800 EUR |
1,622.4650 AAVE |
108.2000 EUR |
103.8700 EUR |
112.0900 EUR |
110.6800 EUR |
| 2022-03-14 |
106.6700 EUR |
1,767.4441 AAVE |
105.8000 EUR |
104.0000 EUR |
110.4700 EUR |
107.8600 EUR |
| 2022-03-13 |
108.5800 EUR |
1,395.8577 AAVE |
110.3600 EUR |
105.2200 EUR |
110.6800 EUR |
106.2700 EUR |
| 2022-03-12 |
109.9200 EUR |
992.4250 AAVE |
106.8200 EUR |
106.8200 EUR |
111.3600 EUR |
111.1700 EUR |
| 2022-03-11 |
108.0600 EUR |
3,388.6946 AAVE |
108.3400 EUR |
104.4900 EUR |
109.7600 EUR |
107.4600 EUR |
| 2022-03-10 |
108.3400 EUR |
2,379.0030 AAVE |
115.1200 EUR |
105.8400 EUR |
115.9300 EUR |
109.0200 EUR |
| 2022-03-09 |
116.2000 EUR |
3,828.3542 AAVE |
111.6800 EUR |
111.6200 EUR |
118.9700 EUR |
114.1600 EUR |
| 2022-03-08 |
111.7100 EUR |
3,267.2304 AAVE |
107.5900 EUR |
106.7400 EUR |
114.5600 EUR |
111.9900 EUR |
| 2022-03-07 |
108.6000 EUR |
5,552.0854 AAVE |
107.3400 EUR |
104.5700 EUR |
113.4900 EUR |
108.8000 EUR |
| 2022-03-06 |
110.3300 EUR |
3,223.7985 AAVE |
114.1100 EUR |
107.8600 EUR |
114.4100 EUR |
109.9200 EUR |
| 2022-03-05 |
114.0800 EUR |
1,964.6225 AAVE |
113.6900 EUR |
111.7500 EUR |
115.5200 EUR |
113.8100 EUR |
| 2022-03-04 |
116.2400 EUR |
2,615.9705 AAVE |
117.3600 EUR |
111.8200 EUR |
119.6700 EUR |
113.3500 EUR |
| 2022-03-03 |
118.5300 EUR |
2,580.0725 AAVE |
123.8300 EUR |
114.5900 EUR |
123.8700 EUR |
117.5100 EUR |
| 2022-03-02 |
126.6700 EUR |
1,356.6744 AAVE |
128.8600 EUR |
122.8500 EUR |
131.4500 EUR |
125.1900 EUR |
| 2022-03-01 |
129.6100 EUR |
2,988.8651 AAVE |
130.0000 EUR |
124.8500 EUR |
135.2500 EUR |
127.9900 EUR |
| 2022-02-28 |
122.8000 EUR |
4,512.4891 AAVE |
117.9600 EUR |
114.8900 EUR |
130.7600 EUR |
130.0200 EUR |