Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-30 |
112.6100 EUR |
2,118.1703 AAVE |
111.1400 EUR |
107.1800 EUR |
117.1000 EUR |
116.0700 EUR |
| 2024-08-29 |
112.4800 EUR |
537.3701 AAVE |
112.6500 EUR |
109.9100 EUR |
115.5000 EUR |
111.9400 EUR |
| 2024-08-28 |
111.8300 EUR |
1,710.9703 AAVE |
106.8200 EUR |
106.3500 EUR |
115.7400 EUR |
112.3400 EUR |
| 2024-08-27 |
109.1100 EUR |
3,149.5999 AAVE |
115.2300 EUR |
105.0000 EUR |
117.7800 EUR |
107.3100 EUR |
| 2024-08-26 |
117.6000 EUR |
1,289.0900 AAVE |
121.4400 EUR |
115.0000 EUR |
121.9300 EUR |
115.3900 EUR |
| 2024-08-25 |
121.7500 EUR |
607.4617 AAVE |
121.8700 EUR |
119.3200 EUR |
124.8500 EUR |
123.0600 EUR |
| 2024-08-24 |
123.7000 EUR |
2,749.7046 AAVE |
128.1200 EUR |
121.0000 EUR |
128.1200 EUR |
122.2900 EUR |
| 2024-08-23 |
125.5500 EUR |
3,183.0903 AAVE |
121.9100 EUR |
118.7300 EUR |
133.9700 EUR |
131.3700 EUR |
| 2024-08-22 |
122.3500 EUR |
2,098.3237 AAVE |
125.7100 EUR |
119.8700 EUR |
127.0800 EUR |
122.4700 EUR |
| 2024-08-21 |
121.8300 EUR |
5,539.3910 AAVE |
115.5200 EUR |
115.0100 EUR |
128.7400 EUR |
126.3300 EUR |
| 2024-08-20 |
114.8300 EUR |
4,878.3179 AAVE |
106.3500 EUR |
106.3500 EUR |
117.5200 EUR |
113.2900 EUR |
| 2024-08-19 |
105.2200 EUR |
2,423.0924 AAVE |
100.8300 EUR |
97.5600 EUR |
110.3700 EUR |
106.3500 EUR |
| 2024-08-18 |
100.8500 EUR |
621.5604 AAVE |
101.3700 EUR |
99.3400 EUR |
102.8400 EUR |
101.5600 EUR |
| 2024-08-17 |
102.2100 EUR |
2,189.0755 AAVE |
101.9700 EUR |
99.4800 EUR |
105.8100 EUR |
100.6300 EUR |
| 2024-08-16 |
101.0400 EUR |
2,602.8192 AAVE |
98.2400 EUR |
96.3400 EUR |
104.0900 EUR |
103.0700 EUR |
| 2024-08-15 |
98.2900 EUR |
3,599.1511 AAVE |
96.3800 EUR |
94.8200 EUR |
101.7400 EUR |
97.3000 EUR |
| 2024-08-14 |
93.4000 EUR |
2,658.3744 AAVE |
88.4400 EUR |
87.7200 EUR |
96.9500 EUR |
96.6100 EUR |
| 2024-08-13 |
88.1500 EUR |
2,309.3197 AAVE |
87.5200 EUR |
85.6900 EUR |
90.1900 EUR |
89.3100 EUR |
| 2024-08-12 |
86.3000 EUR |
1,525.3817 AAVE |
83.5100 EUR |
82.8300 EUR |
88.8500 EUR |
87.5500 EUR |
| 2024-08-11 |
85.9100 EUR |
958.1240 AAVE |
85.9200 EUR |
83.4400 EUR |
88.2600 EUR |
83.5900 EUR |
| 2024-08-10 |
86.2900 EUR |
889.5615 AAVE |
87.7200 EUR |
84.8400 EUR |
88.7200 EUR |
86.2100 EUR |
| 2024-08-09 |
88.3600 EUR |
1,047.9688 AAVE |
92.9000 EUR |
85.7900 EUR |
92.9000 EUR |
88.1400 EUR |
| 2024-08-08 |
90.6400 EUR |
1,483.6336 AAVE |
90.0100 EUR |
87.1800 EUR |
94.8600 EUR |
93.4100 EUR |
| 2024-08-07 |
93.2600 EUR |
1,061.8246 AAVE |
94.6100 EUR |
89.7700 EUR |
97.4800 EUR |
90.9300 EUR |
| 2024-08-06 |
93.1000 EUR |
2,495.0735 AAVE |
87.5000 EUR |
87.3600 EUR |
98.2900 EUR |
95.5100 EUR |
| 2024-08-05 |
78.1200 EUR |
6,291.3033 AAVE |
88.8600 EUR |
70.5800 EUR |
88.9300 EUR |
88.7700 EUR |
| 2024-08-04 |
95.2100 EUR |
2,547.7451 AAVE |
96.7500 EUR |
90.0000 EUR |
102.7500 EUR |
93.9100 EUR |
| 2024-08-03 |
101.8900 EUR |
2,535.9105 AAVE |
100.3200 EUR |
96.2500 EUR |
107.1300 EUR |
96.2500 EUR |
| 2024-08-02 |
103.9500 EUR |
3,811.8417 AAVE |
108.4800 EUR |
97.9000 EUR |
108.7700 EUR |
100.3700 EUR |
| 2024-08-01 |
102.5100 EUR |
4,961.0232 AAVE |
100.1300 EUR |
95.7700 EUR |
108.7000 EUR |
108.3900 EUR |
| 2024-07-31 |
100.0500 EUR |
1,823.2160 AAVE |
97.6300 EUR |
96.5400 EUR |
103.6600 EUR |
100.9000 EUR |
| 2024-07-30 |
96.9100 EUR |
1,673.9127 AAVE |
95.9100 EUR |
94.9500 EUR |
98.2600 EUR |
96.8100 EUR |
| 2024-07-29 |
95.3200 EUR |
1,811.7401 AAVE |
91.3100 EUR |
91.3100 EUR |
98.0100 EUR |
96.8400 EUR |
| 2024-07-28 |
92.1900 EUR |
276.4161 AAVE |
92.2000 EUR |
90.8900 EUR |
92.9600 EUR |
91.0200 EUR |
| 2024-07-27 |
92.2500 EUR |
918.6937 AAVE |
89.7400 EUR |
89.7000 EUR |
94.7400 EUR |
93.8000 EUR |
| 2024-07-26 |
91.3900 EUR |
3,163.6647 AAVE |
86.2300 EUR |
85.9400 EUR |
94.8700 EUR |
90.1200 EUR |
| 2024-07-25 |
82.6100 EUR |
3,261.2151 AAVE |
83.3200 EUR |
79.2300 EUR |
89.3900 EUR |
84.8000 EUR |
| 2024-07-24 |
85.5600 EUR |
190.5749 AAVE |
86.4200 EUR |
84.4700 EUR |
86.7800 EUR |
84.7000 EUR |
| 2024-07-23 |
86.5500 EUR |
845.1164 AAVE |
87.7700 EUR |
84.6600 EUR |
88.4700 EUR |
87.0000 EUR |
| 2024-07-22 |
89.1300 EUR |
1,182.1939 AAVE |
90.6900 EUR |
86.4500 EUR |
91.2800 EUR |
87.2400 EUR |
| 2024-07-21 |
89.2200 EUR |
782.6136 AAVE |
90.7100 EUR |
87.0300 EUR |
91.7300 EUR |
91.7300 EUR |
| 2024-07-20 |
91.7600 EUR |
430.4265 AAVE |
91.9300 EUR |
90.6400 EUR |
92.4300 EUR |
90.6500 EUR |
| 2024-07-19 |
90.3000 EUR |
635.5277 AAVE |
90.1100 EUR |
88.1900 EUR |
93.0400 EUR |
92.0600 EUR |
| 2024-07-18 |
90.4800 EUR |
177.6869 AAVE |
89.4900 EUR |
87.8900 EUR |
91.8800 EUR |
89.8500 EUR |
| 2024-07-17 |
92.3100 EUR |
781.1464 AAVE |
92.5700 EUR |
89.4700 EUR |
94.7200 EUR |
89.6200 EUR |
| 2024-07-16 |
94.9500 EUR |
1,276.7545 AAVE |
95.4100 EUR |
91.3900 EUR |
97.6800 EUR |
92.4700 EUR |
| 2024-07-15 |
94.6800 EUR |
1,033.4870 AAVE |
96.0800 EUR |
93.2200 EUR |
97.5100 EUR |
94.3200 EUR |
| 2024-07-14 |
93.8900 EUR |
1,969.8656 AAVE |
91.0100 EUR |
91.0100 EUR |
96.1100 EUR |
96.1100 EUR |
| 2024-07-13 |
90.2300 EUR |
383.6707 AAVE |
89.5500 EUR |
87.7900 EUR |
91.6300 EUR |
91.5900 EUR |
| 2024-07-12 |
87.6700 EUR |
639.6011 AAVE |
86.1900 EUR |
85.0600 EUR |
90.1400 EUR |
89.2000 EUR |