Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
164.1183 EUR |
420.0029 AAVE |
163.5300 EUR |
160.9100 EUR |
165.6800 EUR |
163.0700 EUR |
| 2025-12-04 |
167.6998 EUR |
1,372.4369 AAVE |
169.7800 EUR |
161.0000 EUR |
169.7800 EUR |
162.0100 EUR |
| 2025-12-03 |
166.8699 EUR |
2,968.2178 AAVE |
163.8600 EUR |
162.9300 EUR |
171.8200 EUR |
170.0300 EUR |
| 2025-12-02 |
155.8439 EUR |
2,325.1248 AAVE |
147.5500 EUR |
144.1900 EUR |
164.1100 EUR |
163.3100 EUR |
| 2025-12-01 |
147.1598 EUR |
1,945.8863 AAVE |
153.0800 EUR |
139.6700 EUR |
153.4600 EUR |
141.6700 EUR |
| 2025-11-30 |
158.7509 EUR |
3,457.1805 AAVE |
157.6200 EUR |
152.8800 EUR |
164.1800 EUR |
155.4700 EUR |
| 2025-11-29 |
158.3148 EUR |
459.8096 AAVE |
160.3200 EUR |
156.4100 EUR |
161.0500 EUR |
157.7200 EUR |
| 2025-11-28 |
160.3632 EUR |
1,080.9553 AAVE |
160.0000 EUR |
157.7700 EUR |
163.5100 EUR |
160.9000 EUR |
| 2025-11-27 |
159.6529 EUR |
811.5320 AAVE |
159.8800 EUR |
157.1600 EUR |
162.0700 EUR |
161.4800 EUR |
| 2025-11-26 |
156.6433 EUR |
1,241.0324 AAVE |
155.0500 EUR |
151.1400 EUR |
162.7900 EUR |
159.9800 EUR |
| 2025-11-25 |
153.6334 EUR |
1,509.9004 AAVE |
154.2600 EUR |
150.7200 EUR |
156.9300 EUR |
153.7100 EUR |
| 2025-11-24 |
148.8565 EUR |
2,508.7668 AAVE |
144.8400 EUR |
144.2900 EUR |
156.3200 EUR |
155.5800 EUR |
| 2025-11-23 |
142.3816 EUR |
819.2903 AAVE |
139.5500 EUR |
139.5500 EUR |
145.3400 EUR |
144.8900 EUR |
| 2025-11-22 |
137.0998 EUR |
1,181.5185 AAVE |
137.0000 EUR |
134.9900 EUR |
139.3400 EUR |
138.7700 EUR |
| 2025-11-21 |
135.4477 EUR |
3,555.7432 AAVE |
143.8600 EUR |
127.3200 EUR |
144.9700 EUR |
134.8800 EUR |
| 2025-11-20 |
147.1673 EUR |
1,846.3452 AAVE |
150.3000 EUR |
138.2900 EUR |
155.4600 EUR |
141.5100 EUR |
| 2025-11-19 |
149.0740 EUR |
1,430.6591 AAVE |
152.4800 EUR |
141.9600 EUR |
154.4200 EUR |
143.0700 EUR |
| 2025-11-18 |
146.6793 EUR |
1,452.3774 AAVE |
145.4000 EUR |
142.6300 EUR |
155.1900 EUR |
154.0100 EUR |
| 2025-11-17 |
151.5703 EUR |
2,333.7151 AAVE |
148.2200 EUR |
145.6600 EUR |
157.0000 EUR |
145.9300 EUR |
| 2025-11-16 |
151.4820 EUR |
2,300.5583 AAVE |
153.7000 EUR |
144.4200 EUR |
156.7300 EUR |
147.5000 EUR |
| 2025-11-15 |
153.4992 EUR |
1,431.1114 AAVE |
149.6200 EUR |
149.6100 EUR |
156.9800 EUR |
153.6400 EUR |
| 2025-11-14 |
161.3009 EUR |
5,090.9864 AAVE |
170.9300 EUR |
148.8600 EUR |
171.4100 EUR |
152.9500 EUR |
| 2025-11-13 |
176.9049 EUR |
3,208.7580 AAVE |
177.4300 EUR |
165.4400 EUR |
186.7500 EUR |
165.7600 EUR |
| 2025-11-12 |
184.0535 EUR |
1,452.8115 AAVE |
179.7800 EUR |
179.0000 EUR |
189.6400 EUR |
187.8400 EUR |
| 2025-11-11 |
192.0422 EUR |
3,126.5072 AAVE |
197.9800 EUR |
182.4100 EUR |
200.7900 EUR |
183.3000 EUR |
| 2025-11-10 |
189.0043 EUR |
4,079.1463 AAVE |
183.7100 EUR |
182.6000 EUR |
195.0800 EUR |
190.3300 EUR |
| 2025-11-09 |
179.4149 EUR |
3,185.3185 AAVE |
175.1200 EUR |
170.2400 EUR |
185.1100 EUR |
185.0000 EUR |
| 2025-11-08 |
175.3123 EUR |
11,690.0030 AAVE |
180.0100 EUR |
171.7200 EUR |
181.8200 EUR |
174.3800 EUR |
| 2025-11-07 |
172.2144 EUR |
2,988.8500 AAVE |
170.7300 EUR |
164.1800 EUR |
182.5400 EUR |
182.3400 EUR |
| 2025-11-06 |
174.6438 EUR |
1,210.2394 AAVE |
175.0000 EUR |
167.0000 EUR |
178.1000 EUR |
171.9600 EUR |
| 2025-11-05 |
170.2382 EUR |
6,233.0789 AAVE |
163.7100 EUR |
157.7900 EUR |
179.0000 EUR |
176.3300 EUR |
| 2025-11-04 |
172.8752 EUR |
2,718.8145 AAVE |
172.9700 EUR |
167.0000 EUR |
178.3700 EUR |
172.2600 EUR |
| 2025-11-03 |
180.2317 EUR |
4,337.0245 AAVE |
200.8300 EUR |
169.9500 EUR |
202.0000 EUR |
172.4200 EUR |
| 2025-11-02 |
197.5077 EUR |
3,722.3061 AAVE |
192.3700 EUR |
189.2000 EUR |
205.2000 EUR |
194.5700 EUR |
| 2025-11-01 |
197.4177 EUR |
586.2113 AAVE |
197.8400 EUR |
191.8900 EUR |
198.2000 EUR |
192.8800 EUR |
| 2025-10-31 |
187.0582 EUR |
644.2423 AAVE |
185.6500 EUR |
185.3900 EUR |
191.5500 EUR |
186.5900 EUR |
| 2025-10-30 |
188.9870 EUR |
1,548.7208 AAVE |
195.1600 EUR |
179.6600 EUR |
198.9200 EUR |
184.2800 EUR |
| 2025-10-29 |
196.7460 EUR |
1,174.1519 AAVE |
196.0400 EUR |
191.7400 EUR |
200.4200 EUR |
199.9300 EUR |
| 2025-10-28 |
202.0806 EUR |
1,081.6576 AAVE |
201.7400 EUR |
197.5700 EUR |
204.6800 EUR |
201.3700 EUR |
| 2025-10-27 |
208.1724 EUR |
1,515.8934 AAVE |
207.1000 EUR |
202.4600 EUR |
214.0000 EUR |
203.5900 EUR |
| 2025-10-26 |
201.8932 EUR |
1,604.2210 AAVE |
194.4000 EUR |
192.5800 EUR |
208.1700 EUR |
207.7400 EUR |
| 2025-10-25 |
195.0336 EUR |
2,117.2151 AAVE |
196.6400 EUR |
193.6300 EUR |
196.8100 EUR |
194.7800 EUR |
| 2025-10-24 |
197.0086 EUR |
1,675.4297 AAVE |
193.3100 EUR |
192.3200 EUR |
202.7000 EUR |
197.2200 EUR |
| 2025-10-23 |
187.3926 EUR |
1,480.9993 AAVE |
186.5400 EUR |
186.2600 EUR |
196.2900 EUR |
196.2900 EUR |
| 2025-10-22 |
187.1532 EUR |
3,426.7136 AAVE |
189.0000 EUR |
179.4000 EUR |
194.3500 EUR |
182.2200 EUR |
| 2025-10-21 |
194.5352 EUR |
1,789.4711 AAVE |
196.4200 EUR |
187.5800 EUR |
203.7000 EUR |
198.7200 EUR |
| 2025-10-20 |
196.2004 EUR |
1,769.3105 AAVE |
190.2800 EUR |
187.1200 EUR |
202.0300 EUR |
196.8400 EUR |
| 2025-10-19 |
188.4103 EUR |
1,283.3520 AAVE |
184.9600 EUR |
182.1200 EUR |
194.5600 EUR |
192.2100 EUR |
| 2025-10-18 |
178.0706 EUR |
777.2076 AAVE |
176.9200 EUR |
176.9200 EUR |
181.4200 EUR |
180.4400 EUR |
| 2025-10-17 |
179.1066 EUR |
6,058.5240 AAVE |
190.9100 EUR |
171.9500 EUR |
193.9500 EUR |
177.2300 EUR |