Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
245.9180 EUR |
2,405.4950 AAVE |
251.1100 EUR |
238.7200 EUR |
251.7600 EUR |
239.4900 EUR |
| 2025-06-13 |
242.9468 EUR |
12,065.1303 AAVE |
253.3900 EUR |
227.7900 EUR |
253.4700 EUR |
242.2600 EUR |
| 2025-06-12 |
261.7092 EUR |
2,426.0562 AAVE |
263.9000 EUR |
252.1000 EUR |
265.7800 EUR |
260.5400 EUR |
| 2025-06-11 |
270.7889 EUR |
5,495.2388 AAVE |
269.0200 EUR |
264.5000 EUR |
282.9600 EUR |
268.9500 EUR |
| 2025-06-10 |
245.3938 EUR |
2,767.4293 AAVE |
248.0900 EUR |
247.4900 EUR |
258.0300 EUR |
255.0500 EUR |
| 2025-06-09 |
232.2567 EUR |
2,226.4816 AAVE |
222.5100 EUR |
219.4800 EUR |
244.6800 EUR |
243.6800 EUR |
| 2025-06-08 |
223.6045 EUR |
762.8706 AAVE |
225.5300 EUR |
221.4700 EUR |
225.8200 EUR |
223.5300 EUR |
| 2025-06-07 |
222.6576 EUR |
967.5604 AAVE |
220.5800 EUR |
219.2700 EUR |
228.0600 EUR |
226.7900 EUR |
| 2025-06-06 |
218.3638 EUR |
2,788.2787 AAVE |
211.3900 EUR |
209.7300 EUR |
223.9700 EUR |
221.2000 EUR |
| 2025-06-05 |
222.2928 EUR |
3,819.2583 AAVE |
231.4100 EUR |
209.9700 EUR |
233.6100 EUR |
213.2500 EUR |
| 2025-06-04 |
235.4314 EUR |
2,825.4945 AAVE |
234.3500 EUR |
231.0800 EUR |
241.2600 EUR |
233.4100 EUR |
| 2025-06-03 |
232.4344 EUR |
6,810.3344 AAVE |
224.8400 EUR |
222.9400 EUR |
240.0000 EUR |
234.6700 EUR |
| 2025-06-02 |
216.1689 EUR |
2,632.2960 AAVE |
217.0900 EUR |
209.7000 EUR |
222.8900 EUR |
220.8900 EUR |
| 2025-06-01 |
216.7946 EUR |
2,522.9038 AAVE |
218.1000 EUR |
210.0000 EUR |
224.5000 EUR |
216.4900 EUR |
| 2025-05-31 |
220.5065 EUR |
3,459.5117 AAVE |
221.9300 EUR |
214.1800 EUR |
224.6800 EUR |
224.6800 EUR |
| 2025-05-30 |
219.0247 EUR |
4,686.5401 AAVE |
219.9300 EUR |
211.8600 EUR |
225.8900 EUR |
221.1500 EUR |
| 2025-05-29 |
232.7224 EUR |
5,043.0693 AAVE |
236.0800 EUR |
222.7300 EUR |
243.9700 EUR |
224.1300 EUR |
| 2025-05-28 |
237.6465 EUR |
2,950.7928 AAVE |
239.3200 EUR |
231.0000 EUR |
242.9400 EUR |
232.3800 EUR |
| 2025-05-27 |
243.3225 EUR |
4,853.5743 AAVE |
234.8200 EUR |
231.0300 EUR |
248.8800 EUR |
241.2500 EUR |
| 2025-05-26 |
234.7228 EUR |
5,065.7575 AAVE |
236.7600 EUR |
226.7800 EUR |
242.4300 EUR |
234.2700 EUR |
| 2025-05-25 |
233.1886 EUR |
5,577.3170 AAVE |
231.1600 EUR |
226.0700 EUR |
238.4500 EUR |
231.6800 EUR |
| 2025-05-24 |
232.6973 EUR |
9,600.4188 AAVE |
225.9900 EUR |
220.9500 EUR |
243.9400 EUR |
233.0200 EUR |
| 2025-05-23 |
223.4911 EUR |
8,255.5504 AAVE |
227.3100 EUR |
211.6100 EUR |
233.0200 EUR |
230.8400 EUR |
| 2025-05-22 |
222.4687 EUR |
3,449.8306 AAVE |
218.5000 EUR |
217.7500 EUR |
229.8300 EUR |
227.6500 EUR |
| 2025-05-21 |
223.0621 EUR |
7,457.8635 AAVE |
229.6700 EUR |
214.6900 EUR |
231.2700 EUR |
218.0500 EUR |
| 2025-05-20 |
231.9533 EUR |
12,754.8363 AAVE |
220.9200 EUR |
219.7000 EUR |
240.1100 EUR |
229.6600 EUR |
| 2025-05-19 |
206.1731 EUR |
8,559.3971 AAVE |
207.8200 EUR |
189.1800 EUR |
220.3800 EUR |
219.8800 EUR |
| 2025-05-18 |
205.4361 EUR |
4,314.1677 AAVE |
199.0300 EUR |
196.1100 EUR |
218.0000 EUR |
201.8800 EUR |
| 2025-05-17 |
201.7149 EUR |
3,617.8946 AAVE |
206.8400 EUR |
197.0000 EUR |
207.6900 EUR |
198.0200 EUR |
| 2025-05-16 |
209.9567 EUR |
4,517.6663 AAVE |
199.9900 EUR |
198.5200 EUR |
218.7400 EUR |
209.1300 EUR |
| 2025-05-15 |
203.0924 EUR |
6,875.3447 AAVE |
205.8500 EUR |
194.0600 EUR |
210.5900 EUR |
199.6600 EUR |
| 2025-05-14 |
205.8701 EUR |
2,401.5997 AAVE |
211.5400 EUR |
200.0700 EUR |
213.5800 EUR |
205.3100 EUR |
| 2025-05-13 |
203.5423 EUR |
4,080.2556 AAVE |
199.1700 EUR |
189.7000 EUR |
212.8900 EUR |
212.5300 EUR |
| 2025-05-12 |
198.9991 EUR |
4,107.3066 AAVE |
196.4700 EUR |
191.2500 EUR |
206.1000 EUR |
199.5100 EUR |
| 2025-05-11 |
196.7973 EUR |
6,301.6839 AAVE |
202.1300 EUR |
190.1700 EUR |
204.5000 EUR |
196.5400 EUR |
| 2025-05-10 |
195.8939 EUR |
7,170.5361 AAVE |
188.1100 EUR |
185.5300 EUR |
203.1400 EUR |
201.5900 EUR |
| 2025-05-09 |
185.9176 EUR |
7,598.5308 AAVE |
182.5100 EUR |
180.4000 EUR |
195.7100 EUR |
186.9200 EUR |
| 2025-05-08 |
173.5399 EUR |
17,688.0873 AAVE |
152.3400 EUR |
152.3400 EUR |
185.5000 EUR |
180.1600 EUR |
| 2025-05-07 |
152.0923 EUR |
2,798.6510 AAVE |
157.0500 EUR |
147.5000 EUR |
158.6500 EUR |
150.3000 EUR |
| 2025-05-06 |
149.7159 EUR |
5,430.5614 AAVE |
156.2600 EUR |
144.0000 EUR |
157.5900 EUR |
155.0000 EUR |
| 2025-05-05 |
156.7348 EUR |
5,035.8547 AAVE |
151.4000 EUR |
149.7900 EUR |
159.8200 EUR |
158.5300 EUR |
| 2025-05-04 |
155.7256 EUR |
3,044.9859 AAVE |
157.4400 EUR |
151.8800 EUR |
158.2400 EUR |
152.6400 EUR |
| 2025-05-03 |
154.2266 EUR |
2,727.6263 AAVE |
154.7300 EUR |
150.3400 EUR |
157.8800 EUR |
157.7700 EUR |
| 2025-05-02 |
154.3916 EUR |
2,265.9458 AAVE |
153.5700 EUR |
151.7500 EUR |
158.1800 EUR |
155.3100 EUR |
| 2025-05-01 |
153.2905 EUR |
6,006.9989 AAVE |
145.3100 EUR |
145.3100 EUR |
158.8000 EUR |
155.4500 EUR |
| 2025-04-30 |
141.9643 EUR |
2,697.8668 AAVE |
146.3000 EUR |
136.8500 EUR |
146.5600 EUR |
143.7700 EUR |
| 2025-04-29 |
147.0320 EUR |
820.4867 AAVE |
145.9500 EUR |
144.0200 EUR |
150.4600 EUR |
148.8700 EUR |
| 2025-04-28 |
148.3919 EUR |
4,251.2387 AAVE |
147.0400 EUR |
142.6000 EUR |
154.0100 EUR |
145.5600 EUR |
| 2025-04-27 |
150.7090 EUR |
3,848.3343 AAVE |
152.5900 EUR |
145.9100 EUR |
157.8400 EUR |
147.5700 EUR |
| 2025-04-26 |
149.4043 EUR |
3,162.6545 AAVE |
147.7900 EUR |
144.8600 EUR |
152.5100 EUR |
152.0800 EUR |