Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-10 |
195.8939 EUR |
7,170.5361 AAVE |
188.1100 EUR |
185.5300 EUR |
203.1400 EUR |
201.5900 EUR |
| 2025-05-09 |
185.9176 EUR |
7,598.5308 AAVE |
182.5100 EUR |
180.4000 EUR |
195.7100 EUR |
186.9200 EUR |
| 2025-05-08 |
173.5399 EUR |
17,688.0873 AAVE |
152.3400 EUR |
152.3400 EUR |
185.5000 EUR |
180.1600 EUR |
| 2025-05-07 |
152.0923 EUR |
2,798.6510 AAVE |
157.0500 EUR |
147.5000 EUR |
158.6500 EUR |
150.3000 EUR |
| 2025-05-06 |
149.7159 EUR |
5,430.5614 AAVE |
156.2600 EUR |
144.0000 EUR |
157.5900 EUR |
155.0000 EUR |
| 2025-05-05 |
156.7348 EUR |
5,035.8547 AAVE |
151.4000 EUR |
149.7900 EUR |
159.8200 EUR |
158.5300 EUR |
| 2025-05-04 |
155.7256 EUR |
3,044.9859 AAVE |
157.4400 EUR |
151.8800 EUR |
158.2400 EUR |
152.6400 EUR |
| 2025-05-03 |
154.2266 EUR |
2,727.6263 AAVE |
154.7300 EUR |
150.3400 EUR |
157.8800 EUR |
157.7700 EUR |
| 2025-05-02 |
154.3916 EUR |
2,265.9458 AAVE |
153.5700 EUR |
151.7500 EUR |
158.1800 EUR |
155.3100 EUR |
| 2025-05-01 |
153.2905 EUR |
6,006.9989 AAVE |
145.3100 EUR |
145.3100 EUR |
158.8000 EUR |
155.4500 EUR |
| 2025-04-30 |
141.9643 EUR |
2,697.8668 AAVE |
146.3000 EUR |
136.8500 EUR |
146.5600 EUR |
143.7700 EUR |
| 2025-04-29 |
147.0320 EUR |
820.4867 AAVE |
145.9500 EUR |
144.0200 EUR |
150.4600 EUR |
148.8700 EUR |
| 2025-04-28 |
148.3919 EUR |
4,251.2387 AAVE |
147.0400 EUR |
142.6000 EUR |
154.0100 EUR |
145.5600 EUR |
| 2025-04-27 |
150.7090 EUR |
3,848.3343 AAVE |
152.5900 EUR |
145.9100 EUR |
157.8400 EUR |
147.5700 EUR |
| 2025-04-26 |
149.4043 EUR |
3,162.6545 AAVE |
147.7900 EUR |
144.8600 EUR |
152.5100 EUR |
152.0800 EUR |
| 2025-04-25 |
146.9538 EUR |
3,581.8455 AAVE |
147.7000 EUR |
144.2300 EUR |
150.2700 EUR |
148.5200 EUR |
| 2025-04-24 |
145.1867 EUR |
3,828.2912 AAVE |
148.4100 EUR |
139.3000 EUR |
150.3300 EUR |
146.9700 EUR |
| 2025-04-23 |
144.4914 EUR |
3,505.1786 AAVE |
141.5200 EUR |
141.5200 EUR |
148.6600 EUR |
145.6700 EUR |
| 2025-04-22 |
129.8297 EUR |
6,167.7797 AAVE |
124.0800 EUR |
122.0000 EUR |
137.1700 EUR |
137.1700 EUR |
| 2025-04-21 |
124.3773 EUR |
2,949.3131 AAVE |
123.2000 EUR |
120.7500 EUR |
127.1700 EUR |
123.4400 EUR |
| 2025-04-20 |
123.5095 EUR |
816.1602 AAVE |
124.3800 EUR |
120.4500 EUR |
125.9700 EUR |
123.0200 EUR |
| 2025-04-19 |
122.4142 EUR |
929.4210 AAVE |
121.3200 EUR |
121.3000 EUR |
124.5000 EUR |
124.0900 EUR |
| 2025-04-18 |
122.1021 EUR |
1,022.3781 AAVE |
121.6600 EUR |
120.6300 EUR |
124.0200 EUR |
121.9700 EUR |
| 2025-04-17 |
121.2929 EUR |
1,555.9271 AAVE |
117.7500 EUR |
117.7500 EUR |
124.6900 EUR |
121.6300 EUR |
| 2025-04-16 |
118.0620 EUR |
3,027.0617 AAVE |
118.5100 EUR |
114.2600 EUR |
120.9600 EUR |
119.1700 EUR |
| 2025-04-15 |
122.3708 EUR |
2,771.8313 AAVE |
121.2900 EUR |
120.0000 EUR |
125.4500 EUR |
121.5400 EUR |
| 2025-04-14 |
125.0398 EUR |
4,568.4512 AAVE |
123.0400 EUR |
121.5000 EUR |
129.2400 EUR |
123.6500 EUR |
| 2025-04-13 |
126.2103 EUR |
4,359.4155 AAVE |
130.6300 EUR |
120.7000 EUR |
130.6300 EUR |
121.8300 EUR |
| 2025-04-12 |
126.9320 EUR |
5,611.8426 AAVE |
120.0300 EUR |
118.1500 EUR |
132.0500 EUR |
132.0500 EUR |
| 2025-04-11 |
118.6761 EUR |
7,257.3457 AAVE |
117.2300 EUR |
116.1200 EUR |
122.0600 EUR |
120.7700 EUR |
| 2025-04-10 |
119.9217 EUR |
10,251.3236 AAVE |
130.6300 EUR |
114.5000 EUR |
130.6300 EUR |
117.1600 EUR |
| 2025-04-09 |
122.1341 EUR |
12,384.4370 AAVE |
113.6300 EUR |
108.8200 EUR |
132.4900 EUR |
130.8900 EUR |
| 2025-04-08 |
119.5948 EUR |
15,925.1317 AAVE |
121.0700 EUR |
113.4800 EUR |
124.0900 EUR |
115.7000 EUR |
| 2025-04-07 |
117.8419 EUR |
19,358.9278 AAVE |
117.3300 EUR |
103.5900 EUR |
124.1600 EUR |
121.4100 EUR |
| 2025-04-06 |
131.8036 EUR |
1,170.0774 AAVE |
137.2800 EUR |
122.9500 EUR |
137.4600 EUR |
122.9500 EUR |
| 2025-04-05 |
138.5825 EUR |
741.5121 AAVE |
138.5300 EUR |
136.4900 EUR |
141.7500 EUR |
138.7500 EUR |
| 2025-04-04 |
136.0520 EUR |
2,075.9317 AAVE |
137.4100 EUR |
131.0000 EUR |
140.1100 EUR |
138.4000 EUR |
| 2025-04-03 |
136.6128 EUR |
4,650.5094 AAVE |
137.7100 EUR |
131.5600 EUR |
143.8100 EUR |
137.8000 EUR |
| 2025-04-02 |
148.9969 EUR |
4,923.6055 AAVE |
153.6400 EUR |
144.2300 EUR |
153.6400 EUR |
150.3200 EUR |
| 2025-04-01 |
155.4743 EUR |
2,243.1208 AAVE |
148.3600 EUR |
147.7700 EUR |
158.4100 EUR |
153.9100 EUR |
| 2025-03-31 |
146.4350 EUR |
3,088.9908 AAVE |
151.1100 EUR |
140.6200 EUR |
151.1900 EUR |
147.2600 EUR |
| 2025-03-30 |
152.6943 EUR |
1,884.6601 AAVE |
155.4000 EUR |
149.1800 EUR |
155.8400 EUR |
151.0000 EUR |
| 2025-03-29 |
160.6448 EUR |
3,683.8295 AAVE |
162.2700 EUR |
153.3500 EUR |
166.7000 EUR |
154.5600 EUR |
| 2025-03-28 |
161.7952 EUR |
2,964.4806 AAVE |
170.9100 EUR |
155.7400 EUR |
173.0300 EUR |
160.4700 EUR |
| 2025-03-27 |
169.9250 EUR |
3,061.2794 AAVE |
165.2700 EUR |
165.1900 EUR |
172.8300 EUR |
171.5300 EUR |
| 2025-03-26 |
170.3092 EUR |
3,694.6173 AAVE |
172.7200 EUR |
163.0000 EUR |
176.5000 EUR |
164.7200 EUR |
| 2025-03-25 |
174.4023 EUR |
2,427.6064 AAVE |
176.6500 EUR |
172.2700 EUR |
178.1000 EUR |
175.1800 EUR |
| 2025-03-24 |
175.1253 EUR |
2,331.1589 AAVE |
170.4700 EUR |
167.8700 EUR |
179.6200 EUR |
178.5900 EUR |
| 2025-03-23 |
169.5277 EUR |
1,192.1497 AAVE |
166.1500 EUR |
166.1500 EUR |
172.2800 EUR |
168.1900 EUR |
| 2025-03-22 |
167.6049 EUR |
1,877.4875 AAVE |
165.7700 EUR |
165.2900 EUR |
169.6800 EUR |
166.6800 EUR |