Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
99.2896 EUR |
6,363.1952 AAVE |
97.1900 EUR |
94.5000 EUR |
102.8600 EUR |
94.6700 EUR |
| 2026-02-26 |
99.8890 EUR |
3,854.3041 AAVE |
100.7000 EUR |
95.6000 EUR |
101.9600 EUR |
95.9500 EUR |
| 2026-02-25 |
100.3422 EUR |
5,292.4498 AAVE |
96.9900 EUR |
96.9900 EUR |
105.1100 EUR |
105.0900 EUR |
| 2026-02-24 |
96.6625 EUR |
1,436.3773 AAVE |
97.2800 EUR |
94.7600 EUR |
98.7900 EUR |
97.2700 EUR |
| 2026-02-23 |
97.8156 EUR |
1,538.0297 AAVE |
99.7700 EUR |
94.2300 EUR |
101.4400 EUR |
100.2300 EUR |
| 2026-02-22 |
101.2377 EUR |
3,848.4115 AAVE |
102.5800 EUR |
99.4300 EUR |
102.5800 EUR |
99.9400 EUR |
| 2026-02-21 |
102.3080 EUR |
5,716.1336 AAVE |
98.3100 EUR |
97.3200 EUR |
105.9600 EUR |
103.6600 EUR |
| 2026-02-20 |
100.9173 EUR |
14,603.6152 AAVE |
105.8900 EUR |
97.4900 EUR |
107.7500 EUR |
99.0500 EUR |
| 2026-02-19 |
103.7103 EUR |
3,286.6786 AAVE |
104.5100 EUR |
102.0400 EUR |
105.5500 EUR |
105.0100 EUR |
| 2026-02-18 |
107.6617 EUR |
8,934.0471 AAVE |
106.9000 EUR |
105.6200 EUR |
108.9400 EUR |
106.4000 EUR |
| 2026-02-17 |
106.1275 EUR |
2,722.0358 AAVE |
107.2700 EUR |
104.7700 EUR |
109.0400 EUR |
106.1900 EUR |
| 2026-02-16 |
106.0675 EUR |
2,133.7612 AAVE |
105.6600 EUR |
103.9900 EUR |
109.0500 EUR |
104.9200 EUR |
| 2026-02-15 |
109.0935 EUR |
2,680.2605 AAVE |
108.2400 EUR |
105.1400 EUR |
111.1800 EUR |
106.7800 EUR |
| 2026-02-14 |
106.6133 EUR |
8,320.2899 AAVE |
100.0700 EUR |
99.9000 EUR |
110.4000 EUR |
109.2700 EUR |
| 2026-02-13 |
95.5290 EUR |
9,260.6264 AAVE |
96.8800 EUR |
92.6100 EUR |
100.7100 EUR |
100.1000 EUR |
| 2026-02-12 |
92.3198 EUR |
12,360.6531 AAVE |
90.6800 EUR |
89.1800 EUR |
96.9700 EUR |
92.7400 EUR |
| 2026-02-11 |
91.7965 EUR |
8,429.8801 AAVE |
92.3600 EUR |
87.9500 EUR |
95.9000 EUR |
92.1100 EUR |
| 2026-02-10 |
93.1704 EUR |
2,075.0353 AAVE |
94.7600 EUR |
90.7000 EUR |
95.0800 EUR |
92.7100 EUR |
| 2026-02-09 |
95.4119 EUR |
4,453.0061 AAVE |
95.3000 EUR |
91.9100 EUR |
97.0800 EUR |
94.7300 EUR |
| 2026-02-08 |
96.6729 EUR |
842.5220 AAVE |
96.7100 EUR |
95.1200 EUR |
97.5900 EUR |
97.2800 EUR |
| 2026-02-07 |
95.2965 EUR |
3,183.1280 AAVE |
96.5800 EUR |
93.5800 EUR |
98.5500 EUR |
96.7000 EUR |
| 2026-02-06 |
86.2488 EUR |
23,677.8424 AAVE |
85.9600 EUR |
78.4700 EUR |
97.7600 EUR |
95.5700 EUR |
| 2026-02-05 |
103.2266 EUR |
2,940.9360 AAVE |
104.6900 EUR |
99.0000 EUR |
105.8600 EUR |
99.9600 EUR |
| 2026-02-04 |
104.2691 EUR |
6,595.5420 AAVE |
105.6900 EUR |
101.2600 EUR |
108.7400 EUR |
104.8200 EUR |
| 2026-02-03 |
107.2281 EUR |
2,941.1444 AAVE |
108.7100 EUR |
102.4500 EUR |
109.2000 EUR |
106.8200 EUR |
| 2026-02-02 |
106.3706 EUR |
3,809.4616 AAVE |
104.9500 EUR |
101.6900 EUR |
110.7900 EUR |
108.9900 EUR |
| 2026-02-01 |
106.0103 EUR |
3,364.1123 AAVE |
109.0700 EUR |
103.4600 EUR |
110.0900 EUR |
106.0000 EUR |
| 2026-01-31 |
110.5930 EUR |
5,604.7323 AAVE |
116.2900 EUR |
104.1800 EUR |
116.6500 EUR |
104.6000 EUR |
| 2026-01-30 |
119.9194 EUR |
2,648.3190 AAVE |
123.1800 EUR |
116.5700 EUR |
123.2100 EUR |
117.3300 EUR |
| 2026-01-29 |
125.1320 EUR |
2,800.0970 AAVE |
133.1900 EUR |
119.6100 EUR |
133.3900 EUR |
121.2400 EUR |
| 2026-01-28 |
133.3452 EUR |
2,873.8521 AAVE |
132.1500 EUR |
130.5400 EUR |
136.7500 EUR |
133.5400 EUR |
| 2026-01-27 |
129.4876 EUR |
1,182.8364 AAVE |
129.5600 EUR |
127.7000 EUR |
131.5600 EUR |
129.7800 EUR |
| 2026-01-26 |
127.6004 EUR |
1,475.4613 AAVE |
124.9700 EUR |
124.9700 EUR |
130.0000 EUR |
129.4400 EUR |
| 2026-01-25 |
129.2073 EUR |
1,174.2846 AAVE |
132.3000 EUR |
126.3300 EUR |
132.3000 EUR |
126.7000 EUR |
| 2026-01-24 |
132.4012 EUR |
205.9890 AAVE |
132.9300 EUR |
131.4600 EUR |
133.3800 EUR |
131.9700 EUR |
| 2026-01-23 |
133.8755 EUR |
777.9465 AAVE |
133.8700 EUR |
131.7300 EUR |
135.6200 EUR |
134.7900 EUR |
| 2026-01-22 |
135.9447 EUR |
1,268.5040 AAVE |
137.7900 EUR |
132.4900 EUR |
138.4300 EUR |
132.9200 EUR |
| 2026-01-21 |
132.8568 EUR |
1,627.6419 AAVE |
130.7100 EUR |
130.7100 EUR |
136.8700 EUR |
135.2200 EUR |
| 2026-01-20 |
134.8844 EUR |
1,634.2208 AAVE |
140.1400 EUR |
130.9900 EUR |
140.8200 EUR |
131.4000 EUR |
| 2026-01-19 |
143.0406 EUR |
1,738.0322 AAVE |
145.0000 EUR |
135.3200 EUR |
145.0000 EUR |
142.7000 EUR |
| 2026-01-18 |
149.4230 EUR |
3,148.9601 AAVE |
150.1500 EUR |
148.4200 EUR |
152.6800 EUR |
150.8800 EUR |
| 2026-01-17 |
151.0161 EUR |
2,996.2629 AAVE |
151.0700 EUR |
149.7700 EUR |
152.8600 EUR |
151.0900 EUR |
| 2026-01-16 |
147.4505 EUR |
616.1125 AAVE |
147.9700 EUR |
145.4000 EUR |
149.8400 EUR |
148.2100 EUR |
| 2026-01-15 |
149.3439 EUR |
2,544.0170 AAVE |
153.1300 EUR |
145.9800 EUR |
153.4200 EUR |
147.7100 EUR |
| 2026-01-14 |
152.5241 EUR |
1,781.8182 AAVE |
152.5800 EUR |
149.5600 EUR |
154.8600 EUR |
153.0600 EUR |
| 2026-01-13 |
150.0118 EUR |
4,276.2824 AAVE |
141.5100 EUR |
141.3100 EUR |
154.5400 EUR |
151.5900 EUR |
| 2026-01-12 |
141.0204 EUR |
815.1151 AAVE |
144.3000 EUR |
137.7400 EUR |
146.1300 EUR |
142.1900 EUR |
| 2026-01-11 |
142.8598 EUR |
313.5688 AAVE |
141.6900 EUR |
141.4800 EUR |
145.7600 EUR |
145.3800 EUR |
| 2026-01-10 |
142.1581 EUR |
1,465.1757 AAVE |
142.2200 EUR |
140.3600 EUR |
143.6900 EUR |
142.1900 EUR |
| 2026-01-09 |
142.2540 EUR |
2,027.4404 AAVE |
142.7200 EUR |
139.7300 EUR |
146.0400 EUR |
142.4000 EUR |