Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
114.1100 EUR |
4,926.7943 AAVE |
109.3200 EUR |
103.9600 EUR |
117.2200 EUR |
116.1100 EUR |
| 2024-03-16 |
112.4300 EUR |
2,736.0275 AAVE |
118.6400 EUR |
106.8200 EUR |
119.3100 EUR |
108.9500 EUR |
| 2024-03-15 |
118.0300 EUR |
5,213.8691 AAVE |
128.3600 EUR |
112.1900 EUR |
130.0000 EUR |
115.3300 EUR |
| 2024-03-14 |
126.8500 EUR |
6,675.7449 AAVE |
130.3100 EUR |
121.4100 EUR |
132.8200 EUR |
126.1100 EUR |
| 2024-03-13 |
133.8100 EUR |
5,003.2387 AAVE |
123.6400 EUR |
122.6400 EUR |
140.4000 EUR |
130.8700 EUR |
| 2024-03-12 |
119.7500 EUR |
5,900.1360 AAVE |
125.0000 EUR |
113.7800 EUR |
126.5100 EUR |
121.9800 EUR |
| 2024-03-11 |
121.8300 EUR |
5,135.4618 AAVE |
116.0300 EUR |
109.2800 EUR |
126.4700 EUR |
123.3400 EUR |
| 2024-03-10 |
118.2100 EUR |
2,555.9659 AAVE |
120.4200 EUR |
113.6700 EUR |
122.2400 EUR |
114.6900 EUR |
| 2024-03-09 |
120.6800 EUR |
1,883.9855 AAVE |
121.2600 EUR |
118.0700 EUR |
123.7200 EUR |
119.4000 EUR |
| 2024-03-08 |
120.8900 EUR |
3,558.0202 AAVE |
122.5400 EUR |
116.2300 EUR |
126.0700 EUR |
120.8900 EUR |
| 2024-03-07 |
116.0800 EUR |
3,974.7754 AAVE |
116.8500 EUR |
110.8100 EUR |
121.4600 EUR |
121.0600 EUR |
| 2024-03-06 |
108.7700 EUR |
7,195.4120 AAVE |
97.2900 EUR |
94.3800 EUR |
117.3000 EUR |
114.1000 EUR |
| 2024-03-05 |
98.7600 EUR |
7,049.0004 AAVE |
105.1200 EUR |
83.9600 EUR |
110.1300 EUR |
92.4100 EUR |
| 2024-03-04 |
103.7700 EUR |
3,820.0574 AAVE |
103.2700 EUR |
101.7000 EUR |
106.3300 EUR |
104.9200 EUR |
| 2024-03-03 |
104.4700 EUR |
2,324.4588 AAVE |
107.0300 EUR |
96.5600 EUR |
109.7500 EUR |
103.9500 EUR |
| 2024-03-02 |
105.6400 EUR |
4,907.1322 AAVE |
101.9000 EUR |
101.3700 EUR |
109.2400 EUR |
107.5500 EUR |
| 2024-03-01 |
100.5800 EUR |
1,878.8743 AAVE |
98.0100 EUR |
98.0100 EUR |
101.7700 EUR |
101.7200 EUR |
| 2024-02-29 |
100.8600 EUR |
7,209.9564 AAVE |
96.4200 EUR |
95.3900 EUR |
105.7500 EUR |
97.9000 EUR |
| 2024-02-28 |
97.3700 EUR |
7,441.0836 AAVE |
96.6200 EUR |
89.7000 EUR |
100.1700 EUR |
94.5600 EUR |
| 2024-02-27 |
95.6600 EUR |
3,054.6178 AAVE |
94.2900 EUR |
92.9900 EUR |
97.4700 EUR |
96.3500 EUR |
| 2024-02-26 |
93.8600 EUR |
1,441.2923 AAVE |
92.9100 EUR |
90.3500 EUR |
95.6500 EUR |
94.5100 EUR |
| 2024-02-25 |
91.1300 EUR |
2,020.6112 AAVE |
93.5400 EUR |
90.0300 EUR |
93.9300 EUR |
91.8400 EUR |
| 2024-02-24 |
92.1900 EUR |
6,500.4165 AAVE |
87.1800 EUR |
86.7500 EUR |
96.0300 EUR |
92.0300 EUR |
| 2024-02-23 |
88.7800 EUR |
8,615.1524 AAVE |
84.8800 EUR |
82.8000 EUR |
93.8500 EUR |
88.1800 EUR |
| 2024-02-22 |
86.2600 EUR |
3,484.8062 AAVE |
84.2300 EUR |
83.3000 EUR |
99.6000 EUR |
85.9000 EUR |
| 2024-02-21 |
84.0000 EUR |
10,505.6368 AAVE |
86.8700 EUR |
81.6800 EUR |
87.0500 EUR |
84.9100 EUR |
| 2024-02-20 |
86.5300 EUR |
2,847.6916 AAVE |
89.5000 EUR |
83.3700 EUR |
89.8700 EUR |
86.9900 EUR |
| 2024-02-19 |
89.8100 EUR |
1,459.6598 AAVE |
88.2800 EUR |
87.7000 EUR |
90.9500 EUR |
89.7300 EUR |
| 2024-02-18 |
87.4000 EUR |
1,469.6249 AAVE |
87.0000 EUR |
86.0700 EUR |
88.6200 EUR |
87.5400 EUR |
| 2024-02-17 |
86.6300 EUR |
840.0680 AAVE |
87.3700 EUR |
84.6300 EUR |
87.9700 EUR |
87.3400 EUR |
| 2024-02-16 |
85.8500 EUR |
1,378.9402 AAVE |
85.6200 EUR |
83.8800 EUR |
88.2400 EUR |
85.7300 EUR |
| 2024-02-15 |
84.9900 EUR |
4,492.0347 AAVE |
84.9900 EUR |
84.1300 EUR |
87.0900 EUR |
85.8900 EUR |
| 2024-02-14 |
84.6400 EUR |
4,504.7041 AAVE |
83.6300 EUR |
83.2600 EUR |
86.5000 EUR |
84.8100 EUR |
| 2024-02-13 |
83.3600 EUR |
2,764.1138 AAVE |
84.4500 EUR |
81.9600 EUR |
84.8000 EUR |
83.2500 EUR |
| 2024-02-12 |
82.2800 EUR |
1,881.8240 AAVE |
80.4500 EUR |
78.9700 EUR |
84.4300 EUR |
83.9500 EUR |
| 2024-02-11 |
81.7400 EUR |
677.8386 AAVE |
81.6300 EUR |
80.1600 EUR |
82.8700 EUR |
80.5500 EUR |
| 2024-02-10 |
81.4900 EUR |
628.3092 AAVE |
81.2800 EUR |
80.0300 EUR |
82.4500 EUR |
82.3900 EUR |
| 2024-02-09 |
81.0600 EUR |
5,765.2820 AAVE |
79.2000 EUR |
79.2000 EUR |
83.4500 EUR |
81.3700 EUR |
| 2024-02-08 |
79.3600 EUR |
870.5739 AAVE |
78.2000 EUR |
78.2000 EUR |
80.5700 EUR |
79.3000 EUR |
| 2024-02-07 |
77.5900 EUR |
491.8719 AAVE |
78.5800 EUR |
76.4400 EUR |
78.8900 EUR |
77.8700 EUR |
| 2024-02-06 |
78.4600 EUR |
1,633.4266 AAVE |
78.3300 EUR |
76.9000 EUR |
79.4100 EUR |
79.0900 EUR |
| 2024-02-05 |
78.2300 EUR |
1,332.2727 AAVE |
76.7700 EUR |
75.7200 EUR |
79.8200 EUR |
77.8800 EUR |
| 2024-02-04 |
78.3300 EUR |
972.8888 AAVE |
79.1900 EUR |
76.7900 EUR |
79.3800 EUR |
77.4000 EUR |
| 2024-02-03 |
79.6600 EUR |
820.2064 AAVE |
79.3600 EUR |
78.8900 EUR |
80.4200 EUR |
79.4400 EUR |
| 2024-02-02 |
77.1300 EUR |
4,936.0048 AAVE |
77.1500 EUR |
75.7200 EUR |
80.0800 EUR |
78.5600 EUR |
| 2024-02-01 |
77.4000 EUR |
3,467.0121 AAVE |
79.5300 EUR |
76.6600 EUR |
79.5700 EUR |
76.8100 EUR |
| 2024-01-31 |
81.4800 EUR |
3,701.1376 AAVE |
85.4900 EUR |
78.6700 EUR |
85.4900 EUR |
79.8500 EUR |
| 2024-01-30 |
86.4100 EUR |
685.3846 AAVE |
86.1300 EUR |
85.1400 EUR |
88.0500 EUR |
87.4600 EUR |
| 2024-01-29 |
85.9100 EUR |
795.0551 AAVE |
84.5100 EUR |
83.7700 EUR |
86.7100 EUR |
86.4600 EUR |
| 2024-01-28 |
85.0700 EUR |
1,269.2709 AAVE |
84.4500 EUR |
83.2700 EUR |
86.1200 EUR |
83.8800 EUR |