Identifier on Kraken: AAVEGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
186.9200 GBP |
215.4084 AAVE |
185.2600 GBP |
175.6700 GBP |
196.3800 GBP |
188.9900 GBP |
| 2024-12-02 |
175.4000 GBP |
382.1727 AAVE |
163.8400 GBP |
160.5300 GBP |
185.0000 GBP |
183.5100 GBP |
| 2024-12-01 |
162.7500 GBP |
38.6660 AAVE |
166.8000 GBP |
159.2200 GBP |
167.8200 GBP |
163.0700 GBP |
| 2024-11-30 |
161.7700 GBP |
74.3366 AAVE |
156.3400 GBP |
156.3400 GBP |
165.0100 GBP |
164.9400 GBP |
| 2024-11-29 |
158.2200 GBP |
52.5708 AAVE |
158.1400 GBP |
153.7400 GBP |
159.9800 GBP |
157.1600 GBP |
| 2024-11-28 |
161.0000 GBP |
81.3470 AAVE |
166.5000 GBP |
153.8500 GBP |
166.5000 GBP |
159.6600 GBP |
| 2024-11-27 |
154.8600 GBP |
200.9211 AAVE |
145.3800 GBP |
143.6700 GBP |
162.8400 GBP |
160.6800 GBP |
| 2024-11-26 |
138.6700 GBP |
86.1136 AAVE |
143.5300 GBP |
132.1100 GBP |
146.4000 GBP |
137.8400 GBP |
| 2024-11-25 |
144.3800 GBP |
134.3841 AAVE |
134.2600 GBP |
132.1400 GBP |
150.0000 GBP |
145.3800 GBP |
| 2024-11-24 |
130.5600 GBP |
46.2318 AAVE |
140.2800 GBP |
125.0100 GBP |
143.3400 GBP |
135.1200 GBP |
| 2024-11-23 |
139.0900 GBP |
101.0634 AAVE |
137.7300 GBP |
135.6300 GBP |
145.9500 GBP |
138.1500 GBP |
| 2024-11-22 |
132.8800 GBP |
94.4904 AAVE |
131.7200 GBP |
127.6700 GBP |
136.0000 GBP |
129.8500 GBP |
| 2024-11-21 |
124.1800 GBP |
107.3585 AAVE |
124.9400 GBP |
116.9100 GBP |
134.0000 GBP |
127.8600 GBP |
| 2024-11-20 |
127.0500 GBP |
53.4314 AAVE |
126.3100 GBP |
124.5900 GBP |
132.1400 GBP |
125.7700 GBP |
| 2024-11-19 |
128.7600 GBP |
59.3013 AAVE |
135.5600 GBP |
125.8600 GBP |
135.5600 GBP |
125.8600 GBP |
| 2024-11-18 |
129.7800 GBP |
170.5690 AAVE |
128.4100 GBP |
110.0000 GBP |
136.3100 GBP |
133.5300 GBP |
| 2024-11-17 |
129.3700 GBP |
36.6363 AAVE |
134.8300 GBP |
124.3300 GBP |
134.9600 GBP |
124.3300 GBP |
| 2024-11-16 |
131.6200 GBP |
163.7666 AAVE |
129.7500 GBP |
129.7500 GBP |
137.0900 GBP |
134.0400 GBP |
| 2024-11-15 |
126.8500 GBP |
128.4272 AAVE |
124.6600 GBP |
119.5700 GBP |
131.3500 GBP |
130.2300 GBP |
| 2024-11-14 |
131.2100 GBP |
33.5289 AAVE |
139.0100 GBP |
124.7900 GBP |
139.0100 GBP |
124.7900 GBP |
| 2024-11-13 |
137.0400 GBP |
69.5010 AAVE |
140.5300 GBP |
132.5900 GBP |
147.4200 GBP |
134.2900 GBP |
| 2024-11-12 |
142.1600 GBP |
108.7231 AAVE |
148.5300 GBP |
133.8800 GBP |
152.5200 GBP |
142.1000 GBP |
| 2024-11-11 |
146.7200 GBP |
168.9797 AAVE |
147.2800 GBP |
140.3700 GBP |
149.4600 GBP |
148.0500 GBP |
| 2024-11-10 |
149.7900 GBP |
86.3906 AAVE |
150.7500 GBP |
147.5300 GBP |
152.7000 GBP |
149.9000 GBP |
| 2024-11-09 |
146.8900 GBP |
85.9020 AAVE |
141.3000 GBP |
140.4600 GBP |
151.1400 GBP |
147.6200 GBP |
| 2024-11-08 |
139.0500 GBP |
84.2115 AAVE |
142.2300 GBP |
137.0200 GBP |
142.6400 GBP |
140.0600 GBP |
| 2024-11-07 |
142.6300 GBP |
455.1409 AAVE |
134.7100 GBP |
134.4600 GBP |
147.0500 GBP |
141.3000 GBP |
| 2024-11-06 |
120.4900 GBP |
569.5960 AAVE |
105.1200 GBP |
105.1200 GBP |
136.5300 GBP |
134.9800 GBP |
| 2024-11-05 |
101.3000 GBP |
158.0558 AAVE |
99.6300 GBP |
99.5400 GBP |
103.6600 GBP |
103.1900 GBP |
| 2024-11-04 |
100.1500 GBP |
112.5541 AAVE |
102.5200 GBP |
98.7300 GBP |
103.0000 GBP |
99.0800 GBP |
| 2024-11-03 |
103.2700 GBP |
284.9517 AAVE |
106.6000 GBP |
99.8600 GBP |
106.8200 GBP |
103.6800 GBP |
| 2024-11-02 |
108.2500 GBP |
1.0512 AAVE |
110.0700 GBP |
106.8000 GBP |
110.1000 GBP |
106.8000 GBP |
| 2024-11-01 |
109.8400 GBP |
12.3963 AAVE |
110.6100 GBP |
109.0000 GBP |
111.3000 GBP |
109.9400 GBP |
| 2024-10-31 |
116.7700 GBP |
57.7666 AAVE |
120.0000 GBP |
112.2800 GBP |
120.0000 GBP |
112.2800 GBP |
| 2024-10-30 |
119.4800 GBP |
86.0644 AAVE |
116.2200 GBP |
113.9000 GBP |
121.6900 GBP |
119.7900 GBP |
| 2024-10-29 |
117.7200 GBP |
37.2467 AAVE |
117.6800 GBP |
114.9300 GBP |
119.1500 GBP |
115.4400 GBP |
| 2024-10-28 |
116.8900 GBP |
136.2948 AAVE |
113.7500 GBP |
113.4100 GBP |
118.0700 GBP |
115.3800 GBP |
| 2024-10-27 |
111.0100 GBP |
29.1464 AAVE |
110.2600 GBP |
109.5500 GBP |
113.7200 GBP |
113.6800 GBP |
| 2024-10-26 |
107.8700 GBP |
58.2503 AAVE |
105.7100 GBP |
105.7000 GBP |
109.7900 GBP |
109.7900 GBP |
| 2024-10-25 |
109.6500 GBP |
134.4928 AAVE |
113.1500 GBP |
101.6200 GBP |
114.6300 GBP |
105.8600 GBP |
| 2024-10-24 |
116.2700 GBP |
73.2104 AAVE |
115.8800 GBP |
112.8400 GBP |
117.8100 GBP |
114.3300 GBP |
| 2024-10-23 |
114.6400 GBP |
25.2502 AAVE |
115.2500 GBP |
111.8700 GBP |
115.2500 GBP |
114.1100 GBP |
| 2024-10-22 |
117.4700 GBP |
1.6049 AAVE |
118.2100 GBP |
116.7500 GBP |
119.0600 GBP |
117.2900 GBP |
| 2024-10-21 |
118.3000 GBP |
27.7549 AAVE |
122.1400 GBP |
116.7000 GBP |
122.1400 GBP |
118.4200 GBP |
| 2024-10-20 |
120.7400 GBP |
25.7214 AAVE |
121.3700 GBP |
119.8300 GBP |
122.5400 GBP |
121.2800 GBP |
| 2024-10-19 |
121.1000 GBP |
13.5900 AAVE |
121.6800 GBP |
119.8000 GBP |
122.2200 GBP |
122.0500 GBP |
| 2024-10-18 |
119.4800 GBP |
27.7056 AAVE |
119.7300 GBP |
118.2600 GBP |
120.5900 GBP |
120.5000 GBP |
| 2024-10-17 |
118.7200 GBP |
21.3895 AAVE |
119.7900 GBP |
115.7200 GBP |
120.4100 GBP |
117.6500 GBP |
| 2024-10-16 |
120.2100 GBP |
37.2482 AAVE |
119.1900 GBP |
118.8800 GBP |
122.2000 GBP |
120.5000 GBP |
| 2024-10-15 |
121.3500 GBP |
52.8077 AAVE |
124.6100 GBP |
117.3700 GBP |
126.3600 GBP |
118.4700 GBP |