Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
86.7800 EUR |
1,220.9044 AAVE |
89.7700 EUR |
85.5100 EUR |
90.5900 EUR |
85.8000 EUR |
| 2024-06-07 |
89.3100 EUR |
3,112.0905 AAVE |
94.2400 EUR |
82.5000 EUR |
96.7700 EUR |
90.4200 EUR |
| 2024-06-06 |
94.4700 EUR |
410.7894 AAVE |
95.6900 EUR |
92.9100 EUR |
95.6900 EUR |
94.2500 EUR |
| 2024-06-05 |
95.7000 EUR |
1,250.7335 AAVE |
95.0400 EUR |
93.9600 EUR |
96.9300 EUR |
95.7000 EUR |
| 2024-06-04 |
93.0800 EUR |
512.3370 AAVE |
92.3800 EUR |
91.8700 EUR |
95.4100 EUR |
94.2300 EUR |
| 2024-06-03 |
94.7000 EUR |
376.2119 AAVE |
94.8300 EUR |
92.8200 EUR |
97.0300 EUR |
92.8200 EUR |
| 2024-06-02 |
95.5700 EUR |
126.7896 AAVE |
95.8500 EUR |
94.1100 EUR |
96.8700 EUR |
94.8300 EUR |
| 2024-06-01 |
96.3400 EUR |
99.7661 AAVE |
95.9700 EUR |
95.6900 EUR |
97.0500 EUR |
95.9900 EUR |
| 2024-05-31 |
94.8200 EUR |
1,268.4023 AAVE |
94.5400 EUR |
92.3600 EUR |
96.3300 EUR |
95.8000 EUR |
| 2024-05-30 |
95.7500 EUR |
820.3142 AAVE |
96.5800 EUR |
94.5400 EUR |
98.6600 EUR |
96.4000 EUR |
| 2024-05-29 |
97.1700 EUR |
514.8726 AAVE |
98.1000 EUR |
94.9700 EUR |
99.1300 EUR |
96.0000 EUR |
| 2024-05-28 |
97.5700 EUR |
606.0913 AAVE |
99.2600 EUR |
95.3300 EUR |
99.8700 EUR |
97.5600 EUR |
| 2024-05-27 |
101.9600 EUR |
2,006.0554 AAVE |
100.7800 EUR |
98.7400 EUR |
105.5400 EUR |
99.9400 EUR |
| 2024-05-26 |
99.9700 EUR |
3,224.1816 AAVE |
96.9500 EUR |
95.7500 EUR |
103.4600 EUR |
103.2000 EUR |
| 2024-05-25 |
97.7200 EUR |
4,346.9101 AAVE |
91.9800 EUR |
91.9800 EUR |
100.1500 EUR |
96.9300 EUR |
| 2024-05-24 |
93.1600 EUR |
3,026.7376 AAVE |
90.5600 EUR |
88.1700 EUR |
96.8600 EUR |
91.3500 EUR |
| 2024-05-23 |
87.9000 EUR |
1,095.9981 AAVE |
87.2400 EUR |
84.4300 EUR |
92.0000 EUR |
91.0000 EUR |
| 2024-05-22 |
87.8900 EUR |
453.2177 AAVE |
89.5200 EUR |
85.9200 EUR |
89.7900 EUR |
88.0200 EUR |
| 2024-05-21 |
89.8900 EUR |
1,761.3304 AAVE |
90.0000 EUR |
87.8900 EUR |
91.6300 EUR |
88.2700 EUR |
| 2024-05-20 |
83.6200 EUR |
1,357.8975 AAVE |
78.4400 EUR |
77.5200 EUR |
89.8400 EUR |
89.0500 EUR |
| 2024-05-19 |
79.8100 EUR |
244.5493 AAVE |
81.1500 EUR |
77.9800 EUR |
81.2300 EUR |
77.9800 EUR |
| 2024-05-18 |
81.7100 EUR |
238.9856 AAVE |
81.0700 EUR |
80.8300 EUR |
82.8100 EUR |
81.0700 EUR |
| 2024-05-17 |
80.5500 EUR |
206.2756 AAVE |
78.8700 EUR |
78.4400 EUR |
82.0600 EUR |
81.4500 EUR |
| 2024-05-16 |
79.0200 EUR |
347.5347 AAVE |
79.4000 EUR |
77.5100 EUR |
79.6400 EUR |
79.0400 EUR |
| 2024-05-15 |
76.9900 EUR |
562.3585 AAVE |
74.1100 EUR |
74.0000 EUR |
79.6700 EUR |
79.1800 EUR |
| 2024-05-14 |
75.2200 EUR |
272.4978 AAVE |
76.5200 EUR |
74.3500 EUR |
76.6500 EUR |
74.6600 EUR |
| 2024-05-13 |
76.8800 EUR |
869.0096 AAVE |
77.3400 EUR |
74.8200 EUR |
79.7300 EUR |
76.8800 EUR |
| 2024-05-12 |
77.2700 EUR |
120.6702 AAVE |
76.7800 EUR |
76.4700 EUR |
78.3000 EUR |
77.1500 EUR |
| 2024-05-11 |
77.5700 EUR |
445.2607 AAVE |
77.7400 EUR |
76.7000 EUR |
78.5500 EUR |
76.7200 EUR |
| 2024-05-10 |
81.2700 EUR |
497.1655 AAVE |
83.6100 EUR |
78.0000 EUR |
83.9100 EUR |
78.4900 EUR |
| 2024-05-09 |
81.1700 EUR |
240.8406 AAVE |
80.5900 EUR |
79.4200 EUR |
83.9900 EUR |
83.9900 EUR |
| 2024-05-08 |
81.7400 EUR |
337.5521 AAVE |
82.0200 EUR |
79.9800 EUR |
82.4700 EUR |
79.9800 EUR |
| 2024-05-07 |
83.3700 EUR |
414.0375 AAVE |
81.2700 EUR |
80.4100 EUR |
84.9300 EUR |
83.6300 EUR |
| 2024-05-06 |
83.6700 EUR |
354.2731 AAVE |
83.8700 EUR |
81.4800 EUR |
86.1300 EUR |
82.3200 EUR |
| 2024-05-05 |
82.5300 EUR |
510.1888 AAVE |
82.7000 EUR |
81.3600 EUR |
83.8000 EUR |
83.1700 EUR |
| 2024-05-04 |
82.5200 EUR |
350.6563 AAVE |
82.6800 EUR |
81.6700 EUR |
83.5500 EUR |
82.6400 EUR |
| 2024-05-03 |
79.7400 EUR |
848.0202 AAVE |
79.4800 EUR |
78.0000 EUR |
82.9600 EUR |
82.9600 EUR |
| 2024-05-02 |
78.1500 EUR |
678.0361 AAVE |
77.1800 EUR |
75.6400 EUR |
79.6900 EUR |
79.4800 EUR |
| 2024-05-01 |
76.2200 EUR |
1,500.0813 AAVE |
78.1700 EUR |
73.6100 EUR |
78.5300 EUR |
75.8700 EUR |
| 2024-04-30 |
78.1700 EUR |
713.5303 AAVE |
83.2100 EUR |
75.8200 EUR |
83.7600 EUR |
78.6300 EUR |
| 2024-04-29 |
82.4400 EUR |
633.5569 AAVE |
84.1100 EUR |
81.1300 EUR |
85.3600 EUR |
81.8800 EUR |
| 2024-04-28 |
85.8800 EUR |
264.0389 AAVE |
86.4400 EUR |
84.9000 EUR |
86.7900 EUR |
85.8600 EUR |
| 2024-04-27 |
84.4300 EUR |
705.2056 AAVE |
83.7500 EUR |
81.0000 EUR |
86.9400 EUR |
85.9300 EUR |
| 2024-04-26 |
84.5300 EUR |
607.8299 AAVE |
84.8600 EUR |
82.4700 EUR |
85.4800 EUR |
84.0400 EUR |
| 2024-04-25 |
84.0100 EUR |
422.2890 AAVE |
85.1000 EUR |
82.2000 EUR |
85.6100 EUR |
85.3500 EUR |
| 2024-04-24 |
88.6900 EUR |
993.7054 AAVE |
88.2000 EUR |
85.0000 EUR |
90.6400 EUR |
85.5100 EUR |
| 2024-04-23 |
88.9400 EUR |
574.1143 AAVE |
90.6200 EUR |
87.9800 EUR |
91.4100 EUR |
88.7800 EUR |
| 2024-04-22 |
89.3600 EUR |
275.9289 AAVE |
86.2000 EUR |
84.9100 EUR |
90.6000 EUR |
90.6000 EUR |
| 2024-04-21 |
85.9100 EUR |
259.8223 AAVE |
86.0800 EUR |
83.9400 EUR |
87.4600 EUR |
85.5900 EUR |
| 2024-04-20 |
84.5300 EUR |
1,071.3024 AAVE |
80.7600 EUR |
80.4000 EUR |
86.7100 EUR |
86.1600 EUR |