Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-12 |
49.8076 EUR |
229.2221 AAVE |
48.6980 EUR |
48.6980 EUR |
50.5800 EUR |
49.6060 EUR |
| 2023-09-11 |
48.9441 EUR |
544.8350 AAVE |
50.0870 EUR |
47.9880 EUR |
50.3840 EUR |
48.2530 EUR |
| 2023-09-10 |
50.6521 EUR |
441.5816 AAVE |
51.8660 EUR |
50.1790 EUR |
52.1170 EUR |
50.8370 EUR |
| 2023-09-09 |
52.7508 EUR |
121.3569 AAVE |
52.8900 EUR |
52.4430 EUR |
52.9360 EUR |
52.5780 EUR |
| 2023-09-08 |
52.6911 EUR |
251.1169 AAVE |
52.8120 EUR |
52.1010 EUR |
53.4300 EUR |
52.7190 EUR |
| 2023-09-07 |
51.8534 EUR |
312.7682 AAVE |
51.6330 EUR |
51.3950 EUR |
52.6610 EUR |
52.6610 EUR |
| 2023-09-06 |
51.2774 EUR |
340.6564 AAVE |
51.7000 EUR |
50.7320 EUR |
51.9600 EUR |
51.3300 EUR |
| 2023-09-05 |
51.4182 EUR |
354.7096 AAVE |
50.6540 EUR |
50.2540 EUR |
52.1080 EUR |
51.5900 EUR |
| 2023-09-04 |
50.7040 EUR |
577.7132 AAVE |
50.7900 EUR |
50.1000 EUR |
51.3690 EUR |
50.2290 EUR |
| 2023-09-03 |
50.6381 EUR |
462.1134 AAVE |
51.1630 EUR |
50.2370 EUR |
51.1630 EUR |
50.7450 EUR |
| 2023-09-02 |
50.7049 EUR |
297.5132 AAVE |
50.7760 EUR |
50.1420 EUR |
51.2550 EUR |
51.1380 EUR |
| 2023-09-01 |
50.6412 EUR |
307.5642 AAVE |
51.3470 EUR |
49.7360 EUR |
51.4470 EUR |
50.4200 EUR |
| 2023-08-31 |
51.8595 EUR |
1,199.2070 AAVE |
52.6220 EUR |
50.1320 EUR |
53.3080 EUR |
51.2580 EUR |
| 2023-08-30 |
53.0641 EUR |
689.4549 AAVE |
54.2040 EUR |
52.5280 EUR |
54.2040 EUR |
52.9040 EUR |
| 2023-08-29 |
54.8071 EUR |
1,582.5006 AAVE |
54.0000 EUR |
52.5450 EUR |
56.0000 EUR |
54.6470 EUR |
| 2023-08-28 |
53.6260 EUR |
857.9216 AAVE |
53.8480 EUR |
52.2200 EUR |
54.0140 EUR |
53.7600 EUR |
| 2023-08-27 |
53.2166 EUR |
184.1431 AAVE |
52.5840 EUR |
52.4900 EUR |
54.0000 EUR |
53.7680 EUR |
| 2023-08-26 |
52.3538 EUR |
343.2126 AAVE |
53.1220 EUR |
52.1410 EUR |
53.1220 EUR |
52.5790 EUR |
| 2023-08-25 |
52.5432 EUR |
866.7523 AAVE |
53.4090 EUR |
51.6850 EUR |
53.8390 EUR |
52.5900 EUR |
| 2023-08-24 |
53.6727 EUR |
4,136.7024 AAVE |
52.5120 EUR |
52.2090 EUR |
54.3090 EUR |
52.8220 EUR |
| 2023-08-23 |
51.8111 EUR |
2,444.2218 AAVE |
50.9260 EUR |
50.8240 EUR |
53.0000 EUR |
52.4200 EUR |
| 2023-08-22 |
50.1218 EUR |
680.3719 AAVE |
50.9700 EUR |
48.6720 EUR |
50.9700 EUR |
49.8500 EUR |
| 2023-08-21 |
52.0047 EUR |
1,175.0615 AAVE |
52.7360 EUR |
50.8870 EUR |
52.7360 EUR |
51.1280 EUR |
| 2023-08-20 |
52.4549 EUR |
483.4590 AAVE |
52.2050 EUR |
51.8100 EUR |
52.8660 EUR |
52.4930 EUR |
| 2023-08-19 |
51.8474 EUR |
301.6946 AAVE |
51.5720 EUR |
51.2040 EUR |
52.6300 EUR |
52.1900 EUR |
| 2023-08-18 |
51.4933 EUR |
790.6484 AAVE |
51.4320 EUR |
50.5100 EUR |
52.2060 EUR |
51.5000 EUR |
| 2023-08-17 |
52.1823 EUR |
1,145.0272 AAVE |
55.2500 EUR |
46.3500 EUR |
55.6130 EUR |
51.3190 EUR |
| 2023-08-16 |
56.3042 EUR |
1,628.4393 AAVE |
58.0760 EUR |
54.2000 EUR |
60.2000 EUR |
55.0900 EUR |
| 2023-08-15 |
59.3431 EUR |
1,233.6643 AAVE |
60.0470 EUR |
56.5500 EUR |
60.1870 EUR |
58.2400 EUR |
| 2023-08-14 |
60.3614 EUR |
283.1353 AAVE |
60.0570 EUR |
59.8600 EUR |
60.7740 EUR |
60.0620 EUR |
| 2023-08-13 |
60.0210 EUR |
350.6154 AAVE |
60.1670 EUR |
59.6170 EUR |
60.4500 EUR |
59.9690 EUR |
| 2023-08-12 |
60.3608 EUR |
125.3803 AAVE |
60.2770 EUR |
60.0410 EUR |
60.7810 EUR |
60.0610 EUR |
| 2023-08-11 |
60.0586 EUR |
872.1049 AAVE |
60.7060 EUR |
59.6080 EUR |
60.8760 EUR |
60.1530 EUR |
| 2023-08-10 |
61.4211 EUR |
950.5669 AAVE |
61.4160 EUR |
60.6800 EUR |
62.9000 EUR |
61.0270 EUR |
| 2023-08-09 |
60.5698 EUR |
1,060.0253 AAVE |
60.6890 EUR |
60.0290 EUR |
61.8740 EUR |
61.3000 EUR |
| 2023-08-08 |
60.0352 EUR |
1,360.7925 AAVE |
58.8900 EUR |
58.6900 EUR |
61.0500 EUR |
60.4850 EUR |
| 2023-08-07 |
58.7762 EUR |
756.4742 AAVE |
60.0520 EUR |
57.2930 EUR |
60.8000 EUR |
58.7090 EUR |
| 2023-08-06 |
59.4050 EUR |
2,514.1822 AAVE |
58.6120 EUR |
58.3890 EUR |
60.0370 EUR |
59.7580 EUR |
| 2023-08-05 |
57.9824 EUR |
2,416.6235 AAVE |
58.1460 EUR |
57.2820 EUR |
59.8870 EUR |
58.4910 EUR |
| 2023-08-04 |
58.7738 EUR |
2,489.5789 AAVE |
57.4000 EUR |
57.3780 EUR |
60.4500 EUR |
58.2530 EUR |
| 2023-08-03 |
58.4292 EUR |
2,403.1634 AAVE |
58.5800 EUR |
57.3260 EUR |
59.2220 EUR |
57.6250 EUR |
| 2023-08-02 |
58.9759 EUR |
4,017.7452 AAVE |
59.4050 EUR |
56.9380 EUR |
60.8360 EUR |
59.1400 EUR |
| 2023-08-01 |
57.9732 EUR |
9,497.3752 AAVE |
59.2180 EUR |
55.7940 EUR |
59.4600 EUR |
58.3350 EUR |
| 2023-07-31 |
60.5969 EUR |
6,275.5267 AAVE |
64.2000 EUR |
58.2510 EUR |
65.4310 EUR |
59.3210 EUR |
| 2023-07-30 |
66.9395 EUR |
1,290.4997 AAVE |
67.5050 EUR |
63.1580 EUR |
68.0960 EUR |
64.5020 EUR |
| 2023-07-29 |
66.1396 EUR |
387.8755 AAVE |
66.0630 EUR |
65.4020 EUR |
67.4980 EUR |
67.4980 EUR |
| 2023-07-28 |
66.3269 EUR |
580.5678 AAVE |
65.8600 EUR |
65.8400 EUR |
66.8670 EUR |
66.1490 EUR |
| 2023-07-27 |
66.3734 EUR |
1,323.3278 AAVE |
64.7320 EUR |
64.6650 EUR |
67.4980 EUR |
65.6800 EUR |
| 2023-07-26 |
63.8549 EUR |
337.8624 AAVE |
63.2910 EUR |
62.7600 EUR |
65.2900 EUR |
64.4770 EUR |
| 2023-07-25 |
63.9673 EUR |
392.5266 AAVE |
63.2180 EUR |
62.9690 EUR |
64.9150 EUR |
63.4440 EUR |