Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
82.3844 EUR |
6,870.0673 AAVE |
76.9730 EUR |
76.6310 EUR |
86.7900 EUR |
83.5300 EUR |
| 2023-10-31 |
77.9090 EUR |
4,702.7748 AAVE |
79.3810 EUR |
75.5700 EUR |
80.0110 EUR |
76.8010 EUR |
| 2023-10-30 |
79.5196 EUR |
3,352.9470 AAVE |
80.0490 EUR |
77.0000 EUR |
82.8750 EUR |
78.9470 EUR |
| 2023-10-29 |
80.0740 EUR |
5,009.2870 AAVE |
75.6240 EUR |
74.9830 EUR |
81.4180 EUR |
80.1980 EUR |
| 2023-10-28 |
75.9630 EUR |
1,436.1245 AAVE |
74.0120 EUR |
74.0120 EUR |
76.9980 EUR |
75.7800 EUR |
| 2023-10-27 |
73.7609 EUR |
1,715.3929 AAVE |
76.3220 EUR |
71.9000 EUR |
76.3220 EUR |
74.0010 EUR |
| 2023-10-26 |
78.6069 EUR |
9,225.0212 AAVE |
81.4720 EUR |
74.0060 EUR |
84.0000 EUR |
76.2850 EUR |
| 2023-10-25 |
79.0303 EUR |
4,765.7236 AAVE |
78.5770 EUR |
76.9460 EUR |
81.4830 EUR |
79.9050 EUR |
| 2023-10-24 |
80.3452 EUR |
13,076.7306 AAVE |
80.4110 EUR |
76.0110 EUR |
84.9000 EUR |
78.8370 EUR |
| 2023-10-23 |
78.2431 EUR |
23,186.7014 AAVE |
74.7070 EUR |
73.9390 EUR |
81.8350 EUR |
79.6870 EUR |
| 2023-10-22 |
72.2193 EUR |
22,851.4868 AAVE |
66.6230 EUR |
65.1540 EUR |
75.6700 EUR |
75.6420 EUR |
| 2023-10-21 |
64.1905 EUR |
5,154.7220 AAVE |
62.1930 EUR |
61.5580 EUR |
66.8090 EUR |
65.7870 EUR |
| 2023-10-20 |
63.3341 EUR |
7,098.3615 AAVE |
60.4450 EUR |
60.0780 EUR |
66.3340 EUR |
62.2880 EUR |
| 2023-10-19 |
60.4062 EUR |
2,129.5210 AAVE |
58.5580 EUR |
58.0300 EUR |
61.9400 EUR |
60.4210 EUR |
| 2023-10-18 |
59.6905 EUR |
655.2467 AAVE |
59.0650 EUR |
58.7620 EUR |
59.9330 EUR |
58.7620 EUR |
| 2023-10-17 |
59.2577 EUR |
710.5273 AAVE |
60.9890 EUR |
58.0000 EUR |
61.2160 EUR |
59.0910 EUR |
| 2023-10-16 |
61.5056 EUR |
2,177.9325 AAVE |
61.1090 EUR |
60.3360 EUR |
65.5200 EUR |
61.2710 EUR |
| 2023-10-15 |
61.1492 EUR |
256.9789 AAVE |
61.2370 EUR |
60.7270 EUR |
61.5010 EUR |
60.7910 EUR |
| 2023-10-14 |
61.4232 EUR |
2,141.7384 AAVE |
60.9470 EUR |
60.9450 EUR |
61.7540 EUR |
61.2610 EUR |
| 2023-10-13 |
60.8474 EUR |
594.8086 AAVE |
59.7790 EUR |
59.6710 EUR |
61.4620 EUR |
61.2100 EUR |
| 2023-10-12 |
59.4988 EUR |
894.7903 AAVE |
59.0830 EUR |
58.6120 EUR |
60.2880 EUR |
59.9700 EUR |
| 2023-10-11 |
59.5518 EUR |
717.1582 AAVE |
60.3520 EUR |
59.0600 EUR |
60.3810 EUR |
59.5510 EUR |
| 2023-10-10 |
60.6148 EUR |
513.5315 AAVE |
59.7910 EUR |
59.6000 EUR |
61.1030 EUR |
60.6340 EUR |
| 2023-10-09 |
60.5793 EUR |
1,195.1527 AAVE |
62.5230 EUR |
59.4770 EUR |
62.7020 EUR |
59.8960 EUR |
| 2023-10-08 |
62.4397 EUR |
443.1895 AAVE |
62.9380 EUR |
61.6520 EUR |
63.7280 EUR |
62.3950 EUR |
| 2023-10-07 |
63.2069 EUR |
1,350.3619 AAVE |
64.7620 EUR |
62.2320 EUR |
65.3670 EUR |
63.0670 EUR |
| 2023-10-06 |
64.1233 EUR |
2,406.7729 AAVE |
63.4770 EUR |
63.1700 EUR |
65.6000 EUR |
65.4470 EUR |
| 2023-10-05 |
65.9607 EUR |
6,672.8423 AAVE |
63.4120 EUR |
61.8830 EUR |
68.9150 EUR |
63.0000 EUR |
| 2023-10-04 |
64.2847 EUR |
4,769.9774 AAVE |
61.7400 EUR |
60.4500 EUR |
75.0000 EUR |
63.4400 EUR |
| 2023-10-03 |
63.1847 EUR |
1,720.0849 AAVE |
65.7470 EUR |
61.7390 EUR |
66.7590 EUR |
62.0000 EUR |
| 2023-10-02 |
66.4038 EUR |
1,351.6422 AAVE |
68.1030 EUR |
64.1190 EUR |
68.2740 EUR |
65.8260 EUR |
| 2023-10-01 |
65.6570 EUR |
3,851.1333 AAVE |
64.0540 EUR |
63.9200 EUR |
68.2000 EUR |
68.2000 EUR |
| 2023-09-30 |
63.8461 EUR |
1,131.0471 AAVE |
62.8410 EUR |
62.5530 EUR |
64.8590 EUR |
64.1900 EUR |
| 2023-09-29 |
62.4841 EUR |
2,832.6937 AAVE |
62.1620 EUR |
61.4860 EUR |
63.7100 EUR |
62.2840 EUR |
| 2023-09-28 |
61.6319 EUR |
5,919.4223 AAVE |
57.8180 EUR |
57.7770 EUR |
63.2520 EUR |
62.1920 EUR |
| 2023-09-27 |
58.2843 EUR |
2,083.1178 AAVE |
57.8500 EUR |
57.0580 EUR |
59.4220 EUR |
57.5770 EUR |
| 2023-09-26 |
58.1639 EUR |
818.7739 AAVE |
58.4490 EUR |
57.1030 EUR |
58.5900 EUR |
57.6220 EUR |
| 2023-09-25 |
58.6994 EUR |
725.1230 AAVE |
57.6600 EUR |
57.6600 EUR |
59.2840 EUR |
58.6400 EUR |
| 2023-09-24 |
58.7497 EUR |
666.9718 AAVE |
59.0980 EUR |
58.1000 EUR |
59.2530 EUR |
58.1000 EUR |
| 2023-09-23 |
59.3253 EUR |
1,399.1095 AAVE |
60.7680 EUR |
58.5280 EUR |
60.8210 EUR |
58.9810 EUR |
| 2023-09-22 |
59.6916 EUR |
2,105.6858 AAVE |
58.4320 EUR |
58.2170 EUR |
60.4940 EUR |
60.3850 EUR |
| 2023-09-21 |
59.8550 EUR |
1,167.2953 AAVE |
61.6380 EUR |
58.3750 EUR |
62.0000 EUR |
58.5520 EUR |
| 2023-09-20 |
59.9761 EUR |
1,646.6847 AAVE |
58.0280 EUR |
57.3800 EUR |
61.8890 EUR |
61.6920 EUR |
| 2023-09-19 |
58.6439 EUR |
1,919.7777 AAVE |
58.0900 EUR |
57.4850 EUR |
60.0000 EUR |
57.8370 EUR |
| 2023-09-18 |
57.5174 EUR |
1,199.7944 AAVE |
55.7530 EUR |
54.6210 EUR |
58.5000 EUR |
56.6800 EUR |
| 2023-09-17 |
56.3971 EUR |
3,361.0793 AAVE |
55.0000 EUR |
54.2230 EUR |
57.7500 EUR |
55.5890 EUR |
| 2023-09-16 |
55.7914 EUR |
6,575.4342 AAVE |
52.3800 EUR |
52.3800 EUR |
58.3310 EUR |
55.3540 EUR |
| 2023-09-15 |
51.4947 EUR |
2,130.1587 AAVE |
50.9090 EUR |
50.7660 EUR |
52.5420 EUR |
52.3230 EUR |
| 2023-09-14 |
50.4906 EUR |
2,709.3736 AAVE |
50.5400 EUR |
49.6410 EUR |
51.6110 EUR |
51.3490 EUR |
| 2023-09-13 |
50.4005 EUR |
4,069.9247 AAVE |
49.4570 EUR |
49.2850 EUR |
50.9020 EUR |
50.1470 EUR |