Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
122.3800 EUR |
3,082.9342 AAVE |
121.3600 EUR |
115.5800 EUR |
128.0500 EUR |
116.7500 EUR |
| 2022-02-26 |
124.6000 EUR |
2,022.3489 AAVE |
123.8600 EUR |
120.1400 EUR |
127.9900 EUR |
123.1000 EUR |
| 2022-02-25 |
117.8500 EUR |
5,176.7905 AAVE |
111.9600 EUR |
109.2400 EUR |
127.0400 EUR |
126.3800 EUR |
| 2022-02-24 |
108.0200 EUR |
6,450.7101 AAVE |
115.3400 EUR |
100.0100 EUR |
117.0300 EUR |
114.7100 EUR |
| 2022-02-23 |
122.2400 EUR |
1,582.9629 AAVE |
119.0300 EUR |
117.3900 EUR |
126.1100 EUR |
119.2700 EUR |
| 2022-02-22 |
115.1100 EUR |
1,465.9567 AAVE |
113.7600 EUR |
111.5400 EUR |
120.7600 EUR |
118.2700 EUR |
| 2022-02-21 |
120.9400 EUR |
2,466.8894 AAVE |
121.4800 EUR |
114.4800 EUR |
127.3000 EUR |
115.2000 EUR |
| 2022-02-20 |
121.8200 EUR |
1,646.1736 AAVE |
129.1800 EUR |
119.5500 EUR |
129.1800 EUR |
122.9900 EUR |
| 2022-02-19 |
128.3400 EUR |
1,097.4412 AAVE |
128.6000 EUR |
124.6900 EUR |
131.6900 EUR |
128.4600 EUR |
| 2022-02-18 |
131.2900 EUR |
1,792.6041 AAVE |
134.3500 EUR |
127.5000 EUR |
136.4700 EUR |
127.9500 EUR |
| 2022-02-17 |
140.2100 EUR |
1,177.5213 AAVE |
150.0100 EUR |
132.8700 EUR |
152.6900 EUR |
135.0800 EUR |
| 2022-02-16 |
149.6600 EUR |
2,020.6063 AAVE |
151.7700 EUR |
143.5400 EUR |
153.2500 EUR |
152.1000 EUR |
| 2022-02-15 |
146.3100 EUR |
1,160.5927 AAVE |
142.5200 EUR |
142.5200 EUR |
149.3400 EUR |
149.3400 EUR |
| 2022-02-14 |
138.3500 EUR |
1,506.9240 AAVE |
139.3300 EUR |
135.4000 EUR |
142.7500 EUR |
140.7600 EUR |
| 2022-02-13 |
140.8800 EUR |
1,356.0374 AAVE |
144.6500 EUR |
137.9000 EUR |
145.7100 EUR |
139.6500 EUR |
| 2022-02-12 |
144.5800 EUR |
1,342.5486 AAVE |
143.0500 EUR |
141.1600 EUR |
148.6100 EUR |
143.0200 EUR |
| 2022-02-11 |
152.3000 EUR |
2,096.4310 AAVE |
153.8100 EUR |
141.8600 EUR |
159.0500 EUR |
141.9500 EUR |
| 2022-02-10 |
158.3200 EUR |
1,145.1704 AAVE |
164.0200 EUR |
153.7100 EUR |
165.2400 EUR |
157.4000 EUR |
| 2022-02-09 |
161.6700 EUR |
1,724.9809 AAVE |
161.2600 EUR |
155.1400 EUR |
166.9300 EUR |
165.6100 EUR |
| 2022-02-08 |
160.2800 EUR |
2,642.0283 AAVE |
160.0600 EUR |
152.3000 EUR |
168.7200 EUR |
159.8900 EUR |
| 2022-02-07 |
157.8600 EUR |
2,786.9413 AAVE |
151.8100 EUR |
148.8100 EUR |
161.0000 EUR |
159.6300 EUR |
| 2022-02-06 |
147.4600 EUR |
1,201.6188 AAVE |
145.3500 EUR |
144.9300 EUR |
151.1400 EUR |
149.1300 EUR |
| 2022-02-05 |
147.4600 EUR |
1,725.5671 AAVE |
145.8500 EUR |
143.5100 EUR |
151.4400 EUR |
145.6100 EUR |
| 2022-02-04 |
139.8400 EUR |
2,568.3823 AAVE |
133.9000 EUR |
132.3700 EUR |
144.3300 EUR |
144.3300 EUR |
| 2022-02-03 |
131.0100 EUR |
2,175.3675 AAVE |
133.9000 EUR |
128.1800 EUR |
136.1500 EUR |
132.1900 EUR |
| 2022-02-02 |
139.6600 EUR |
1,979.0580 AAVE |
145.3800 EUR |
132.6700 EUR |
145.3800 EUR |
135.3100 EUR |
| 2022-02-01 |
146.5200 EUR |
3,902.9343 AAVE |
140.1400 EUR |
140.1300 EUR |
149.4900 EUR |
145.0200 EUR |
| 2022-01-31 |
135.9800 EUR |
1,917.0158 AAVE |
133.3500 EUR |
127.0600 EUR |
141.5900 EUR |
139.8500 EUR |
| 2022-01-30 |
136.4100 EUR |
2,868.3394 AAVE |
138.2600 EUR |
131.2600 EUR |
139.6800 EUR |
132.7800 EUR |
| 2022-01-29 |
138.5500 EUR |
1,592.9203 AAVE |
133.6100 EUR |
133.3500 EUR |
141.0300 EUR |
137.4000 EUR |
| 2022-01-28 |
130.6800 EUR |
1,333.9447 AAVE |
129.8400 EUR |
125.3900 EUR |
135.1800 EUR |
133.3500 EUR |
| 2022-01-27 |
129.2100 EUR |
1,564.9519 AAVE |
129.8800 EUR |
123.4600 EUR |
135.5600 EUR |
128.2800 EUR |
| 2022-01-26 |
137.7900 EUR |
5,111.8312 AAVE |
134.5800 EUR |
127.2600 EUR |
145.1000 EUR |
130.2400 EUR |
| 2022-01-25 |
134.3400 EUR |
1,618.1035 AAVE |
134.7700 EUR |
129.1200 EUR |
138.1400 EUR |
134.7000 EUR |
| 2022-01-24 |
125.0300 EUR |
5,172.8670 AAVE |
139.8800 EUR |
116.3400 EUR |
139.8800 EUR |
134.4000 EUR |
| 2022-01-23 |
136.9200 EUR |
4,176.3534 AAVE |
129.9200 EUR |
128.6000 EUR |
144.1200 EUR |
139.3700 EUR |
| 2022-01-22 |
132.0800 EUR |
8,991.7157 AAVE |
150.8400 EUR |
119.2800 EUR |
154.5000 EUR |
127.4600 EUR |
| 2022-01-21 |
159.3300 EUR |
5,087.1292 AAVE |
175.4500 EUR |
144.6800 EUR |
177.2200 EUR |
152.4500 EUR |
| 2022-01-20 |
186.4800 EUR |
1,659.9132 AAVE |
185.2100 EUR |
174.5500 EUR |
195.0200 EUR |
174.7700 EUR |
| 2022-01-19 |
191.5500 EUR |
2,964.3626 AAVE |
205.2000 EUR |
185.7100 EUR |
209.3100 EUR |
185.9300 EUR |
| 2022-01-18 |
204.3700 EUR |
2,772.4857 AAVE |
198.7500 EUR |
196.0300 EUR |
210.8300 EUR |
205.0000 EUR |
| 2022-01-17 |
201.3700 EUR |
2,497.9208 AAVE |
212.7000 EUR |
194.1800 EUR |
213.9800 EUR |
199.2300 EUR |
| 2022-01-16 |
210.5100 EUR |
2,168.9286 AAVE |
209.2800 EUR |
203.2000 EUR |
215.2400 EUR |
210.2500 EUR |
| 2022-01-15 |
206.9100 EUR |
2,911.3689 AAVE |
196.2800 EUR |
195.3000 EUR |
213.6800 EUR |
208.6500 EUR |
| 2022-01-14 |
191.0700 EUR |
3,001.9364 AAVE |
182.7300 EUR |
178.7800 EUR |
198.6600 EUR |
195.9500 EUR |
| 2022-01-13 |
188.4100 EUR |
3,487.3954 AAVE |
191.3100 EUR |
181.1700 EUR |
193.5000 EUR |
183.2700 EUR |
| 2022-01-12 |
191.9100 EUR |
1,711.2489 AAVE |
187.9800 EUR |
185.5700 EUR |
195.2000 EUR |
190.9900 EUR |
| 2022-01-11 |
186.4500 EUR |
4,292.2147 AAVE |
176.6200 EUR |
173.6800 EUR |
191.0500 EUR |
186.7800 EUR |
| 2022-01-10 |
174.5500 EUR |
5,642.2342 AAVE |
184.5700 EUR |
166.7700 EUR |
188.2700 EUR |
176.4500 EUR |
| 2022-01-09 |
188.9100 EUR |
1,767.6736 AAVE |
187.1900 EUR |
183.6400 EUR |
192.8200 EUR |
184.9400 EUR |