Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-20 |
140.4324 EUR |
163.7889 AAVE |
140.1400 EUR |
138.9600 EUR |
140.8200 EUR |
139.3300 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 |
| 2026-01-08 |
140.8486 EUR |
1,681.4596 AAVE |
144.1400 EUR |
138.2500 EUR |
144.3200 EUR |
142.6400 EUR |
| 2026-01-07 |
146.0810 EUR |
1,902.3091 AAVE |
150.4900 EUR |
141.9500 EUR |
150.4900 EUR |
142.4000 EUR |
| 2026-01-06 |
147.7535 EUR |
2,856.2887 AAVE |
145.9300 EUR |
143.4800 EUR |
151.0000 EUR |
145.8000 EUR |
| 2026-01-05 |
144.3223 EUR |
6,259.1435 AAVE |
140.4500 EUR |
138.5300 EUR |
149.4500 EUR |
147.9600 EUR |
| 2026-01-04 |
139.4304 EUR |
938.7744 AAVE |
138.9900 EUR |
137.6500 EUR |
141.6600 EUR |
138.6400 EUR |
| 2026-01-03 |
137.8774 EUR |
1,890.8095 AAVE |
141.1400 EUR |
134.7900 EUR |
143.2100 EUR |
138.2900 EUR |
| 2026-01-02 |
132.7013 EUR |
3,675.3931 AAVE |
126.5800 EUR |
125.8700 EUR |
138.5400 EUR |
138.3300 EUR |
| 2026-01-01 |
124.6919 EUR |
1,048.9651 AAVE |
124.1500 EUR |
123.3800 EUR |
126.7700 EUR |
126.4700 EUR |
| 2025-12-31 |
124.8485 EUR |
1,520.3788 AAVE |
127.0400 EUR |
122.1600 EUR |
128.2800 EUR |
124.2300 EUR |
| 2025-12-30 |
127.6704 EUR |
725.4558 AAVE |
126.8000 EUR |
126.7200 EUR |
129.3500 EUR |
126.9800 EUR |
| 2025-12-29 |
130.5018 EUR |
1,495.2967 AAVE |
131.0100 EUR |
127.2600 EUR |
135.0800 EUR |
128.0400 EUR |
| 2025-12-28 |
131.1214 EUR |
1,095.8852 AAVE |
133.4100 EUR |
129.5000 EUR |
133.4100 EUR |
129.8600 EUR |
| 2025-12-27 |
132.4076 EUR |
1,225.4968 AAVE |
130.9600 EUR |
130.8400 EUR |
133.6700 EUR |
132.7400 EUR |
| 2025-12-26 |
130.5272 EUR |
1,007.5416 AAVE |
127.0700 EUR |
126.0900 EUR |
133.3100 EUR |
131.1800 EUR |
| 2025-12-25 |
127.6379 EUR |
724.7767 AAVE |
126.0600 EUR |
125.7500 EUR |
131.0000 EUR |
129.7100 EUR |
| 2025-12-24 |
126.3236 EUR |
835.8692 AAVE |
127.9600 EUR |
124.2500 EUR |
128.3000 EUR |
126.6300 EUR |
| 2025-12-23 |
128.6478 EUR |
4,498.2564 AAVE |
127.2800 EUR |
125.2000 EUR |
131.9900 EUR |
127.7100 EUR |
| 2025-12-22 |
135.6894 EUR |
6,317.7958 AAVE |
140.6300 EUR |
126.2700 EUR |
141.7700 EUR |
127.4000 EUR |
| 2025-12-21 |
151.2581 EUR |
790.0390 AAVE |
151.0900 EUR |
148.1600 EUR |
153.4700 EUR |
150.6700 EUR |
| 2025-12-20 |
154.9257 EUR |
301.0024 AAVE |
154.8500 EUR |
153.5200 EUR |
156.5000 EUR |
153.5200 EUR |
| 2025-12-19 |
153.2176 EUR |
1,973.3125 AAVE |
147.9900 EUR |
146.6600 EUR |
159.4400 EUR |
156.3700 EUR |
| 2025-12-18 |
151.6647 EUR |
2,271.3224 AAVE |
152.6900 EUR |
144.5500 EUR |
157.5100 EUR |
148.5300 EUR |
| 2025-12-17 |
157.7577 EUR |
1,046.4128 AAVE |
158.1900 EUR |
151.8300 EUR |
164.0000 EUR |
152.0000 EUR |
| 2025-12-16 |
160.3448 EUR |
1,913.0251 AAVE |
163.8600 EUR |
156.2200 EUR |
164.3000 EUR |
158.0000 EUR |
| 2025-12-15 |
159.2951 EUR |
2,234.2966 AAVE |
160.8100 EUR |
152.6900 EUR |
167.2600 EUR |
156.5200 EUR |
| 2025-12-14 |
165.7596 EUR |
883.9007 AAVE |
168.4000 EUR |
162.1300 EUR |
168.4300 EUR |
162.5500 EUR |
| 2025-12-13 |
169.0003 EUR |
1,486.8359 AAVE |
163.9200 EUR |
163.9200 EUR |
172.4500 EUR |
168.4200 EUR |
| 2025-12-12 |
170.7104 EUR |
2,223.2563 AAVE |
172.5700 EUR |
162.0000 EUR |
176.0900 EUR |
164.6200 EUR |
| 2025-12-11 |
166.4543 EUR |
1,353.8276 AAVE |
168.4700 EUR |
160.1500 EUR |
168.4700 EUR |
163.4300 EUR |
| 2025-12-10 |
172.9004 EUR |
1,344.6267 AAVE |
174.5100 EUR |
168.9200 EUR |
176.3300 EUR |
174.0000 EUR |
| 2025-12-09 |
166.6973 EUR |
2,078.3653 AAVE |
164.5100 EUR |
161.1400 EUR |
177.3000 EUR |
176.5400 EUR |
| 2025-12-08 |
165.6116 EUR |
940.7535 AAVE |
161.1400 EUR |
161.1400 EUR |
171.8400 EUR |
166.4000 EUR |
| 2025-12-07 |
161.9365 EUR |
764.7221 AAVE |
161.9100 EUR |
156.6000 EUR |
167.2600 EUR |
166.5100 EUR |
| 2025-12-06 |
159.8988 EUR |
417.6874 AAVE |
157.3000 EUR |
156.8700 EUR |
164.4600 EUR |
161.3100 EUR |
| 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 |