Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
201.8932 EUR |
1,604.2210 AAVE |
194.4000 EUR |
192.5800 EUR |
208.1700 EUR |
207.7400 EUR |
| 2025-10-25 |
195.0336 EUR |
2,117.2151 AAVE |
196.6400 EUR |
193.6300 EUR |
196.8100 EUR |
194.7800 EUR |
| 2025-10-24 |
197.0086 EUR |
1,675.4297 AAVE |
193.3100 EUR |
192.3200 EUR |
202.7000 EUR |
197.2200 EUR |
| 2025-10-23 |
187.3926 EUR |
1,480.9993 AAVE |
186.5400 EUR |
186.2600 EUR |
196.2900 EUR |
196.2900 EUR |
| 2025-10-22 |
187.1532 EUR |
3,426.7136 AAVE |
189.0000 EUR |
179.4000 EUR |
194.3500 EUR |
182.2200 EUR |
| 2025-10-21 |
194.5352 EUR |
1,789.4711 AAVE |
196.4200 EUR |
187.5800 EUR |
203.7000 EUR |
198.7200 EUR |
| 2025-10-20 |
196.2004 EUR |
1,769.3105 AAVE |
190.2800 EUR |
187.1200 EUR |
202.0300 EUR |
196.8400 EUR |
| 2025-10-19 |
188.4103 EUR |
1,283.3520 AAVE |
184.9600 EUR |
182.1200 EUR |
194.5600 EUR |
192.2100 EUR |
| 2025-10-18 |
178.0706 EUR |
777.2076 AAVE |
176.9200 EUR |
176.9200 EUR |
181.4200 EUR |
180.4400 EUR |
| 2025-10-17 |
179.1066 EUR |
6,058.5240 AAVE |
190.9100 EUR |
171.9500 EUR |
193.9500 EUR |
177.2300 EUR |
| 2025-10-16 |
203.5933 EUR |
1,324.5656 AAVE |
207.7700 EUR |
194.3900 EUR |
210.7100 EUR |
194.7600 EUR |
| 2025-10-15 |
213.9311 EUR |
1,710.1326 AAVE |
218.8600 EUR |
205.6900 EUR |
225.7600 EUR |
207.1800 EUR |
| 2025-10-14 |
216.3254 EUR |
1,895.1369 AAVE |
226.5000 EUR |
206.5000 EUR |
228.0000 EUR |
216.6100 EUR |
| 2025-10-13 |
217.8566 EUR |
2,345.6659 AAVE |
216.3000 EUR |
211.3100 EUR |
226.1200 EUR |
225.2400 EUR |
| 2025-10-12 |
208.3794 EUR |
3,211.5416 AAVE |
204.7100 EUR |
197.0000 EUR |
223.1500 EUR |
218.4900 EUR |
| 2025-10-11 |
204.5997 EUR |
3,860.7858 AAVE |
199.7300 EUR |
189.5500 EUR |
215.8700 EUR |
202.9100 EUR |
| 2025-10-10 |
233.9652 EUR |
883.1466 AAVE |
237.0000 EUR |
226.2500 EUR |
241.5300 EUR |
228.4200 EUR |
| 2025-10-09 |
237.5191 EUR |
1,007.9993 AAVE |
245.7600 EUR |
232.6800 EUR |
246.2400 EUR |
235.4300 EUR |
| 2025-10-08 |
239.5583 EUR |
525.3581 AAVE |
237.1300 EUR |
236.8000 EUR |
244.0300 EUR |
241.5600 EUR |
| 2025-10-07 |
243.2893 EUR |
1,556.0963 AAVE |
253.6300 EUR |
236.8600 EUR |
254.9100 EUR |
236.9500 EUR |
| 2025-10-06 |
249.4685 EUR |
1,341.9657 AAVE |
242.5700 EUR |
240.8000 EUR |
256.7000 EUR |
255.4500 EUR |
| 2025-10-05 |
244.7372 EUR |
1,208.2036 AAVE |
240.5600 EUR |
238.9600 EUR |
250.2200 EUR |
242.1500 EUR |
| 2025-10-04 |
248.6582 EUR |
385.6802 AAVE |
248.2700 EUR |
237.9900 EUR |
248.3400 EUR |
238.3200 EUR |
| 2025-10-03 |
247.8304 EUR |
2,984.7143 AAVE |
246.2100 EUR |
242.1200 EUR |
255.6800 EUR |
247.0700 EUR |
| 2025-10-02 |
245.0205 EUR |
1,793.1551 AAVE |
244.4500 EUR |
238.8300 EUR |
250.8600 EUR |
247.5600 EUR |
| 2025-10-01 |
240.1561 EUR |
1,542.7186 AAVE |
234.0500 EUR |
229.6500 EUR |
245.3000 EUR |
244.8500 EUR |
| 2025-09-30 |
231.9325 EUR |
1,119.7120 AAVE |
236.2200 EUR |
226.6900 EUR |
236.7900 EUR |
233.4800 EUR |
| 2025-09-29 |
232.9199 EUR |
1,092.5893 AAVE |
235.1200 EUR |
229.0700 EUR |
237.1100 EUR |
234.9100 EUR |
| 2025-09-28 |
226.6237 EUR |
414.4210 AAVE |
228.2800 EUR |
223.6300 EUR |
232.2000 EUR |
232.0100 EUR |
| 2025-09-27 |
229.5227 EUR |
360.2475 AAVE |
231.6500 EUR |
227.4400 EUR |
232.8200 EUR |
228.3700 EUR |
| 2025-09-26 |
224.9788 EUR |
2,327.8051 AAVE |
223.8200 EUR |
220.0000 EUR |
233.4000 EUR |
231.3800 EUR |
| 2025-09-25 |
225.0964 EUR |
2,776.7826 AAVE |
237.4700 EUR |
219.5600 EUR |
237.7100 EUR |
227.6700 EUR |
| 2025-09-24 |
234.3451 EUR |
1,729.3964 AAVE |
233.0300 EUR |
228.7100 EUR |
239.5100 EUR |
236.5200 EUR |
| 2025-09-23 |
232.8217 EUR |
2,719.1693 AAVE |
230.0000 EUR |
223.5000 EUR |
237.6600 EUR |
233.3400 EUR |
| 2025-09-22 |
227.4566 EUR |
5,908.2868 AAVE |
251.0300 EUR |
212.2600 EUR |
252.1600 EUR |
226.4900 EUR |
| 2025-09-21 |
252.1088 EUR |
280.9878 AAVE |
253.2100 EUR |
249.6600 EUR |
254.9200 EUR |
252.2800 EUR |
| 2025-09-20 |
253.1942 EUR |
514.3777 AAVE |
254.6900 EUR |
251.4800 EUR |
256.5700 EUR |
254.4700 EUR |
| 2025-09-19 |
259.7774 EUR |
768.5777 AAVE |
262.8700 EUR |
253.0900 EUR |
264.9800 EUR |
253.7400 EUR |
| 2025-09-18 |
258.5825 EUR |
2,345.1966 AAVE |
259.2400 EUR |
256.6400 EUR |
265.2700 EUR |
264.3800 EUR |
| 2025-09-17 |
250.8524 EUR |
497.2489 AAVE |
251.9300 EUR |
246.7400 EUR |
253.7200 EUR |
247.8200 EUR |
| 2025-09-16 |
250.3586 EUR |
2,209.8031 AAVE |
254.4100 EUR |
244.7500 EUR |
254.6900 EUR |
252.5800 EUR |
| 2025-09-15 |
256.4983 EUR |
887.5519 AAVE |
261.6600 EUR |
251.1300 EUR |
264.4400 EUR |
254.5800 EUR |
| 2025-09-14 |
261.5199 EUR |
1,500.7720 AAVE |
267.9900 EUR |
257.0000 EUR |
268.1300 EUR |
262.8400 EUR |
| 2025-09-13 |
269.2658 EUR |
979.8635 AAVE |
273.8800 EUR |
263.0000 EUR |
273.8900 EUR |
267.6900 EUR |
| 2025-09-12 |
269.2843 EUR |
2,984.4256 AAVE |
263.7000 EUR |
262.7700 EUR |
273.7900 EUR |
273.3800 EUR |
| 2025-09-11 |
258.9170 EUR |
2,609.0521 AAVE |
256.9300 EUR |
255.9700 EUR |
264.0200 EUR |
259.2000 EUR |
| 2025-09-10 |
256.5566 EUR |
1,868.7021 AAVE |
254.8100 EUR |
252.9400 EUR |
261.3100 EUR |
256.2800 EUR |
| 2025-09-09 |
257.8229 EUR |
1,916.1183 AAVE |
257.6000 EUR |
251.6000 EUR |
263.4900 EUR |
254.8800 EUR |
| 2025-09-08 |
258.1143 EUR |
3,529.6834 AAVE |
257.6300 EUR |
254.8600 EUR |
262.1900 EUR |
257.2400 EUR |
| 2025-09-07 |
256.2603 EUR |
1,151.1678 AAVE |
255.3800 EUR |
254.4900 EUR |
258.8900 EUR |
256.0200 EUR |