Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
133.2044 EUR |
6,100.0877 AAVE |
135.9100 EUR |
128.6400 EUR |
137.8500 EUR |
131.4800 EUR |
| 2024-09-11 |
137.1707 EUR |
11,373.1958 AAVE |
136.8300 EUR |
131.9400 EUR |
144.3400 EUR |
134.9000 EUR |
| 2024-09-10 |
131.8950 EUR |
9,157.1302 AAVE |
126.5300 EUR |
123.5300 EUR |
138.5800 EUR |
135.9700 EUR |
| 2024-09-09 |
123.8305 EUR |
9,165.4677 AAVE |
113.7700 EUR |
112.0700 EUR |
128.7600 EUR |
127.5100 EUR |
| 2024-09-08 |
113.1055 EUR |
2,248.9961 AAVE |
112.4600 EUR |
111.4200 EUR |
115.1000 EUR |
113.5800 EUR |
| 2024-09-07 |
114.7315 EUR |
2,854.9628 AAVE |
114.2700 EUR |
112.4000 EUR |
118.2600 EUR |
112.8300 EUR |
| 2024-09-06 |
112.6998 EUR |
7,848.7180 AAVE |
116.2200 EUR |
108.0900 EUR |
117.4400 EUR |
111.3200 EUR |
| 2024-09-05 |
120.2494 EUR |
5,489.7789 AAVE |
122.0100 EUR |
115.8600 EUR |
123.3900 EUR |
116.1200 EUR |
| 2024-09-04 |
119.2206 EUR |
22,838.1888 AAVE |
107.2800 EUR |
105.5500 EUR |
125.6300 EUR |
123.7200 EUR |
| 2024-09-03 |
114.7886 EUR |
6,663.5843 AAVE |
121.4600 EUR |
109.5300 EUR |
121.6400 EUR |
113.2700 EUR |
| 2024-09-02 |
112.8921 EUR |
4,165.4417 AAVE |
109.4000 EUR |
106.6100 EUR |
118.8800 EUR |
118.1400 EUR |
| 2024-09-01 |
113.3780 EUR |
1,702.3090 AAVE |
117.4600 EUR |
110.4200 EUR |
117.4600 EUR |
110.5900 EUR |
| 2024-08-31 |
118.3111 EUR |
2,297.7876 AAVE |
118.8900 EUR |
116.0700 EUR |
121.1100 EUR |
118.1500 EUR |
| 2024-08-30 |
111.5851 EUR |
3,749.2393 AAVE |
111.2600 EUR |
107.0200 EUR |
117.2100 EUR |
116.0400 EUR |
| 2024-08-29 |
112.2587 EUR |
3,080.4079 AAVE |
112.3900 EUR |
109.7300 EUR |
115.6900 EUR |
110.5500 EUR |
| 2024-08-28 |
111.9034 EUR |
3,624.6354 AAVE |
107.3000 EUR |
106.1500 EUR |
115.8000 EUR |
112.5900 EUR |
| 2024-08-27 |
111.5214 EUR |
2,920.2017 AAVE |
115.3600 EUR |
105.0000 EUR |
117.5700 EUR |
106.5300 EUR |
| 2024-08-26 |
117.4208 EUR |
3,092.4094 AAVE |
121.4600 EUR |
114.7500 EUR |
122.0100 EUR |
115.4400 EUR |
| 2024-08-25 |
121.3594 EUR |
1,680.7629 AAVE |
122.4100 EUR |
119.0100 EUR |
124.8200 EUR |
121.0100 EUR |
| 2024-08-24 |
123.6931 EUR |
2,620.0007 AAVE |
127.5000 EUR |
120.7400 EUR |
127.5100 EUR |
122.3500 EUR |
| 2024-08-23 |
124.3137 EUR |
6,399.3692 AAVE |
122.1300 EUR |
118.8800 EUR |
132.9200 EUR |
128.4700 EUR |
| 2024-08-22 |
122.4359 EUR |
4,187.1651 AAVE |
126.2600 EUR |
119.7900 EUR |
127.2800 EUR |
122.2700 EUR |
| 2024-08-21 |
122.5981 EUR |
14,779.3049 AAVE |
115.8000 EUR |
114.9500 EUR |
128.6600 EUR |
126.2800 EUR |
| 2024-08-20 |
114.1038 EUR |
6,521.0890 AAVE |
106.5600 EUR |
106.5600 EUR |
117.3500 EUR |
115.5700 EUR |
| 2024-08-19 |
104.0469 EUR |
8,302.5290 AAVE |
101.0000 EUR |
97.4840 EUR |
110.3900 EUR |
106.4400 EUR |
| 2024-08-18 |
100.9111 EUR |
2,195.3171 AAVE |
101.3000 EUR |
99.2540 EUR |
102.7100 EUR |
101.3300 EUR |
| 2024-08-17 |
102.0304 EUR |
2,441.8444 AAVE |
102.4100 EUR |
99.6240 EUR |
105.6400 EUR |
100.8500 EUR |
| 2024-08-16 |
100.3049 EUR |
4,158.3969 AAVE |
98.1880 EUR |
96.3980 EUR |
104.1700 EUR |
102.0300 EUR |
| 2024-08-15 |
98.1014 EUR |
5,317.7834 AAVE |
96.2500 EUR |
94.8800 EUR |
102.0000 EUR |
97.1830 EUR |
| 2024-08-14 |
93.5918 EUR |
5,271.8249 AAVE |
88.7700 EUR |
88.1900 EUR |
96.4000 EUR |
96.1280 EUR |
| 2024-08-13 |
88.6199 EUR |
3,376.3637 AAVE |
87.8440 EUR |
85.9200 EUR |
90.5380 EUR |
89.0080 EUR |
| 2024-08-12 |
86.0803 EUR |
2,037.5083 AAVE |
83.6360 EUR |
82.7770 EUR |
88.8070 EUR |
87.7530 EUR |
| 2024-08-11 |
85.9293 EUR |
1,618.5794 AAVE |
85.6910 EUR |
83.3580 EUR |
87.9620 EUR |
84.1790 EUR |
| 2024-08-10 |
86.4325 EUR |
1,225.8520 AAVE |
87.7350 EUR |
85.0000 EUR |
88.6390 EUR |
86.3950 EUR |
| 2024-08-09 |
88.6493 EUR |
2,918.0081 AAVE |
92.3710 EUR |
85.8010 EUR |
92.3710 EUR |
88.4190 EUR |
| 2024-08-08 |
89.8757 EUR |
6,248.5046 AAVE |
89.1690 EUR |
87.6170 EUR |
95.0420 EUR |
93.3710 EUR |
| 2024-08-07 |
92.7624 EUR |
4,805.1247 AAVE |
94.3710 EUR |
89.5040 EUR |
97.3930 EUR |
89.8170 EUR |
| 2024-08-06 |
93.7584 EUR |
5,180.6024 AAVE |
89.5410 EUR |
89.5410 EUR |
98.7050 EUR |
95.4300 EUR |
| 2024-08-05 |
79.7820 EUR |
11,487.5913 AAVE |
88.9530 EUR |
70.6070 EUR |
90.0660 EUR |
89.3130 EUR |
| 2024-08-04 |
95.4129 EUR |
7,046.8962 AAVE |
96.3360 EUR |
90.0000 EUR |
102.5000 EUR |
91.5560 EUR |
| 2024-08-03 |
102.4586 EUR |
3,825.0413 AAVE |
101.1900 EUR |
96.5750 EUR |
107.1400 EUR |
98.5510 EUR |
| 2024-08-02 |
105.0217 EUR |
7,228.8606 AAVE |
108.3200 EUR |
97.9170 EUR |
108.9000 EUR |
100.7000 EUR |
| 2024-08-01 |
103.7025 EUR |
15,568.9746 AAVE |
99.5750 EUR |
95.6230 EUR |
107.9400 EUR |
107.4100 EUR |
| 2024-07-31 |
100.1732 EUR |
4,097.7108 AAVE |
97.0980 EUR |
96.2800 EUR |
103.7400 EUR |
99.6140 EUR |
| 2024-07-30 |
96.8669 EUR |
2,186.9390 AAVE |
96.7330 EUR |
94.7580 EUR |
98.4880 EUR |
96.9140 EUR |
| 2024-07-29 |
95.4009 EUR |
1,993.3698 AAVE |
90.9680 EUR |
90.9680 EUR |
98.0660 EUR |
97.5700 EUR |
| 2024-07-28 |
91.5726 EUR |
515.3829 AAVE |
92.0290 EUR |
90.5580 EUR |
92.8960 EUR |
90.6380 EUR |
| 2024-07-27 |
92.5003 EUR |
1,382.1950 AAVE |
89.5800 EUR |
89.5700 EUR |
94.8180 EUR |
93.5910 EUR |
| 2024-07-26 |
91.5614 EUR |
4,691.2161 AAVE |
85.6510 EUR |
85.6510 EUR |
95.0770 EUR |
90.2840 EUR |
| 2024-07-25 |
85.0446 EUR |
4,985.3128 AAVE |
82.3950 EUR |
79.2120 EUR |
89.5900 EUR |
85.3950 EUR |