Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
62.9186 EUR |
746.8510 AAVE |
64.3300 EUR |
61.7800 EUR |
64.3300 EUR |
62.5010 EUR |
| 2023-04-30 |
64.9697 EUR |
273.5250 AAVE |
64.8000 EUR |
63.8600 EUR |
65.7990 EUR |
64.5190 EUR |
| 2023-04-29 |
65.3951 EUR |
357.7008 AAVE |
65.3200 EUR |
64.9810 EUR |
65.9390 EUR |
65.1230 EUR |
| 2023-04-28 |
64.9289 EUR |
755.6211 AAVE |
64.8390 EUR |
63.6220 EUR |
65.5580 EUR |
65.5100 EUR |
| 2023-04-27 |
63.7559 EUR |
1,169.0557 AAVE |
62.7270 EUR |
62.7100 EUR |
65.4260 EUR |
64.6200 EUR |
| 2023-04-26 |
63.8781 EUR |
1,746.0432 AAVE |
64.9000 EUR |
60.0000 EUR |
67.2780 EUR |
62.6490 EUR |
| 2023-04-25 |
63.7198 EUR |
625.1669 AAVE |
62.9310 EUR |
61.9670 EUR |
65.0000 EUR |
64.7870 EUR |
| 2023-04-24 |
62.7352 EUR |
342.5239 AAVE |
65.0400 EUR |
61.6370 EUR |
65.0400 EUR |
63.4210 EUR |
| 2023-04-23 |
63.7476 EUR |
403.3022 AAVE |
64.7880 EUR |
62.5200 EUR |
64.7880 EUR |
63.8900 EUR |
| 2023-04-22 |
63.8772 EUR |
343.0370 AAVE |
62.9090 EUR |
62.8120 EUR |
64.9980 EUR |
64.7310 EUR |
| 2023-04-21 |
64.3438 EUR |
788.3173 AAVE |
66.1560 EUR |
62.1200 EUR |
66.7570 EUR |
62.5290 EUR |
| 2023-04-20 |
67.1072 EUR |
977.9581 AAVE |
67.6390 EUR |
65.5100 EUR |
68.5980 EUR |
65.8900 EUR |
| 2023-04-19 |
69.0776 EUR |
1,784.5365 AAVE |
74.4800 EUR |
66.2880 EUR |
74.4800 EUR |
67.8090 EUR |
| 2023-04-18 |
75.0843 EUR |
969.9855 AAVE |
73.5300 EUR |
73.1900 EUR |
76.6500 EUR |
74.3150 EUR |
| 2023-04-17 |
74.5497 EUR |
899.4815 AAVE |
76.1100 EUR |
73.4990 EUR |
76.8810 EUR |
74.2870 EUR |
| 2023-04-16 |
74.9144 EUR |
1,001.7589 AAVE |
75.1480 EUR |
73.7510 EUR |
76.2320 EUR |
75.8670 EUR |
| 2023-04-15 |
75.1129 EUR |
1,093.1417 AAVE |
74.7440 EUR |
73.7440 EUR |
76.3950 EUR |
75.5600 EUR |
| 2023-04-14 |
74.8069 EUR |
804.7612 AAVE |
74.0000 EUR |
73.2000 EUR |
75.6430 EUR |
74.9800 EUR |
| 2023-04-13 |
72.7641 EUR |
1,094.2770 AAVE |
71.8740 EUR |
70.9060 EUR |
73.9810 EUR |
73.5340 EUR |
| 2023-04-12 |
70.7583 EUR |
530.2400 AAVE |
72.4100 EUR |
69.2000 EUR |
72.4500 EUR |
71.6020 EUR |
| 2023-04-11 |
72.8315 EUR |
1,042.8871 AAVE |
71.8900 EUR |
71.8500 EUR |
73.7730 EUR |
72.4600 EUR |
| 2023-04-10 |
70.5336 EUR |
449.9025 AAVE |
69.3010 EUR |
69.1800 EUR |
72.3200 EUR |
72.0500 EUR |
| 2023-04-09 |
69.6661 EUR |
444.3889 AAVE |
70.1590 EUR |
68.8110 EUR |
70.7770 EUR |
70.3500 EUR |
| 2023-04-08 |
71.1537 EUR |
643.5365 AAVE |
71.8370 EUR |
69.9300 EUR |
72.5020 EUR |
70.2400 EUR |
| 2023-04-07 |
72.8737 EUR |
366.7352 AAVE |
73.8390 EUR |
71.2510 EUR |
74.1460 EUR |
71.7610 EUR |
| 2023-04-06 |
72.7193 EUR |
606.1944 AAVE |
71.2710 EUR |
71.0300 EUR |
74.2950 EUR |
73.6280 EUR |
| 2023-04-05 |
71.8692 EUR |
535.9416 AAVE |
69.5390 EUR |
69.5390 EUR |
72.5000 EUR |
71.9200 EUR |
| 2023-04-04 |
69.2730 EUR |
701.5100 AAVE |
67.4430 EUR |
67.0990 EUR |
70.1700 EUR |
69.6390 EUR |
| 2023-04-03 |
67.9810 EUR |
585.1262 AAVE |
66.5000 EUR |
65.9600 EUR |
69.2490 EUR |
67.4100 EUR |
| 2023-04-02 |
67.8371 EUR |
262.3149 AAVE |
68.6600 EUR |
66.2200 EUR |
68.9600 EUR |
67.4400 EUR |
| 2023-04-01 |
68.2808 EUR |
232.3684 AAVE |
68.6150 EUR |
67.7870 EUR |
68.9500 EUR |
68.6100 EUR |
| 2023-03-31 |
67.0234 EUR |
1,254.0583 AAVE |
65.3300 EUR |
65.1900 EUR |
68.5400 EUR |
68.4260 EUR |
| 2023-03-30 |
66.5115 EUR |
803.1454 AAVE |
67.0920 EUR |
64.4810 EUR |
68.4450 EUR |
65.0870 EUR |
| 2023-03-29 |
67.0736 EUR |
517.4778 AAVE |
65.0730 EUR |
65.0730 EUR |
67.7330 EUR |
67.3450 EUR |
| 2023-03-28 |
64.7823 EUR |
445.4602 AAVE |
64.3110 EUR |
63.8150 EUR |
65.7900 EUR |
65.1850 EUR |
| 2023-03-27 |
66.0930 EUR |
774.5190 AAVE |
67.6000 EUR |
63.3300 EUR |
68.2740 EUR |
64.3200 EUR |
| 2023-03-26 |
67.2951 EUR |
537.6051 AAVE |
66.0390 EUR |
65.9800 EUR |
68.1800 EUR |
67.8190 EUR |
| 2023-03-25 |
66.9478 EUR |
943.8706 AAVE |
68.2020 EUR |
65.4790 EUR |
68.4040 EUR |
66.1420 EUR |
| 2023-03-24 |
69.2567 EUR |
697.1454 AAVE |
71.4120 EUR |
67.2920 EUR |
71.7990 EUR |
68.0000 EUR |
| 2023-03-23 |
71.6053 EUR |
700.5161 AAVE |
69.2060 EUR |
68.6990 EUR |
73.9980 EUR |
70.6540 EUR |
| 2023-03-22 |
70.5641 EUR |
1,147.0263 AAVE |
73.0600 EUR |
67.1300 EUR |
75.9500 EUR |
69.3050 EUR |
| 2023-03-21 |
72.1071 EUR |
474.1825 AAVE |
71.3530 EUR |
69.8950 EUR |
75.9500 EUR |
72.9900 EUR |
| 2023-03-20 |
73.2807 EUR |
550.5181 AAVE |
73.8700 EUR |
71.0300 EUR |
75.4500 EUR |
71.2100 EUR |
| 2023-03-19 |
74.1721 EUR |
909.3980 AAVE |
73.8470 EUR |
71.6670 EUR |
76.4900 EUR |
75.3880 EUR |
| 2023-03-18 |
74.0348 EUR |
2,779.6056 AAVE |
75.7500 EUR |
60.0000 EUR |
76.7580 EUR |
73.3930 EUR |
| 2023-03-17 |
72.9965 EUR |
793.8135 AAVE |
70.7060 EUR |
64.5500 EUR |
74.9700 EUR |
74.9700 EUR |
| 2023-03-16 |
70.5369 EUR |
329.1945 AAVE |
69.2300 EUR |
69.2200 EUR |
72.2540 EUR |
70.3100 EUR |
| 2023-03-15 |
71.8810 EUR |
1,383.9459 AAVE |
73.4600 EUR |
68.0000 EUR |
74.9170 EUR |
70.0100 EUR |
| 2023-03-14 |
72.7521 EUR |
2,572.2252 AAVE |
70.4410 EUR |
69.0100 EUR |
75.9500 EUR |
73.3320 EUR |
| 2023-03-13 |
68.6248 EUR |
3,653.8031 AAVE |
68.6300 EUR |
65.8790 EUR |
71.8480 EUR |
70.0780 EUR |