Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
65.2332 EUR |
1,391.2088 AAVE |
62.2890 EUR |
62.0000 EUR |
68.0100 EUR |
68.0100 EUR |
| 2023-03-11 |
62.6966 EUR |
702.3959 AAVE |
64.4710 EUR |
60.2500 EUR |
67.1770 EUR |
62.4000 EUR |
| 2023-03-10 |
62.8390 EUR |
1,339.8290 AAVE |
64.8420 EUR |
61.1100 EUR |
64.8420 EUR |
64.4390 EUR |
| 2023-03-09 |
66.9162 EUR |
1,215.1907 AAVE |
67.9140 EUR |
63.5960 EUR |
69.9700 EUR |
64.5400 EUR |
| 2023-03-08 |
69.7954 EUR |
422.7481 AAVE |
71.1500 EUR |
67.5300 EUR |
71.5200 EUR |
67.9400 EUR |
| 2023-03-07 |
70.8940 EUR |
1,291.4341 AAVE |
71.7790 EUR |
69.0550 EUR |
72.5900 EUR |
70.9360 EUR |
| 2023-03-06 |
71.3299 EUR |
378.0985 AAVE |
70.6300 EUR |
69.8000 EUR |
72.6100 EUR |
71.8900 EUR |
| 2023-03-05 |
71.9483 EUR |
193.6532 AAVE |
72.1100 EUR |
70.3300 EUR |
72.6400 EUR |
70.7190 EUR |
| 2023-03-04 |
71.3202 EUR |
437.5032 AAVE |
72.7250 EUR |
69.4000 EUR |
72.7570 EUR |
70.9090 EUR |
| 2023-03-03 |
71.5064 EUR |
967.2678 AAVE |
75.3220 EUR |
69.0850 EUR |
75.3220 EUR |
71.6780 EUR |
| 2023-03-02 |
75.4905 EUR |
494.8176 AAVE |
77.8590 EUR |
73.9400 EUR |
77.8590 EUR |
75.0890 EUR |
| 2023-03-01 |
76.6747 EUR |
1,271.7435 AAVE |
73.4400 EUR |
72.9900 EUR |
77.8670 EUR |
76.9620 EUR |
| 2023-02-28 |
74.3302 EUR |
651.0040 AAVE |
75.6570 EUR |
72.6500 EUR |
75.6770 EUR |
73.4900 EUR |
| 2023-02-27 |
76.3162 EUR |
598.9686 AAVE |
78.1550 EUR |
74.9500 EUR |
78.8820 EUR |
75.6940 EUR |
| 2023-02-26 |
77.0795 EUR |
514.4930 AAVE |
76.0580 EUR |
75.7000 EUR |
78.1100 EUR |
77.7500 EUR |
| 2023-02-25 |
75.6001 EUR |
744.5685 AAVE |
77.3200 EUR |
73.4480 EUR |
78.7810 EUR |
75.4500 EUR |
| 2023-02-24 |
78.0071 EUR |
2,088.9346 AAVE |
80.9940 EUR |
75.7700 EUR |
81.8020 EUR |
76.7630 EUR |
| 2023-02-23 |
80.8433 EUR |
801.8470 AAVE |
80.2600 EUR |
79.0890 EUR |
82.4510 EUR |
79.9800 EUR |
| 2023-02-22 |
79.6882 EUR |
1,422.2133 AAVE |
82.2430 EUR |
77.2760 EUR |
82.2430 EUR |
79.7280 EUR |
| 2023-02-21 |
83.3545 EUR |
2,169.4693 AAVE |
86.2690 EUR |
80.7340 EUR |
86.6970 EUR |
81.9370 EUR |
| 2023-02-20 |
85.4373 EUR |
2,996.6196 AAVE |
84.5270 EUR |
81.8880 EUR |
86.8510 EUR |
85.7310 EUR |
| 2023-02-19 |
85.6900 EUR |
3,055.9722 AAVE |
84.7940 EUR |
83.0010 EUR |
89.0000 EUR |
85.1700 EUR |
| 2023-02-18 |
83.4941 EUR |
2,846.2439 AAVE |
81.0920 EUR |
81.0920 EUR |
85.1240 EUR |
84.8090 EUR |
| 2023-02-17 |
80.5667 EUR |
1,707.8018 AAVE |
78.4900 EUR |
78.3050 EUR |
82.4990 EUR |
80.7520 EUR |
| 2023-02-16 |
81.6453 EUR |
3,847.0796 AAVE |
83.7500 EUR |
79.0000 EUR |
84.4200 EUR |
79.9170 EUR |
| 2023-02-15 |
79.6216 EUR |
3,120.7418 AAVE |
77.4310 EUR |
76.8410 EUR |
82.9930 EUR |
82.8500 EUR |
| 2023-02-14 |
76.2476 EUR |
3,013.0077 AAVE |
76.7480 EUR |
73.4600 EUR |
77.8990 EUR |
77.0660 EUR |
| 2023-02-13 |
75.1608 EUR |
8,453.5056 AAVE |
72.3680 EUR |
69.1110 EUR |
78.4540 EUR |
77.0170 EUR |
| 2023-02-12 |
73.8490 EUR |
674.2349 AAVE |
74.5580 EUR |
71.5000 EUR |
75.4110 EUR |
72.7800 EUR |
| 2023-02-11 |
73.5627 EUR |
503.3651 AAVE |
73.6870 EUR |
72.8400 EUR |
74.4650 EUR |
74.4650 EUR |
| 2023-02-10 |
73.5221 EUR |
1,379.8184 AAVE |
72.5530 EUR |
71.8390 EUR |
75.3180 EUR |
73.6250 EUR |
| 2023-02-09 |
78.6833 EUR |
6,051.6791 AAVE |
81.0900 EUR |
71.2500 EUR |
83.4000 EUR |
72.4880 EUR |
| 2023-02-08 |
82.2029 EUR |
1,123.5329 AAVE |
82.4950 EUR |
78.8650 EUR |
83.8790 EUR |
80.9000 EUR |
| 2023-02-07 |
80.6656 EUR |
1,318.9947 AAVE |
78.6700 EUR |
78.4510 EUR |
82.2940 EUR |
82.2940 EUR |
| 2023-02-06 |
80.1574 EUR |
2,131.0081 AAVE |
79.4000 EUR |
77.9830 EUR |
81.5900 EUR |
78.4370 EUR |
| 2023-02-05 |
80.1236 EUR |
6,838.4407 AAVE |
82.4960 EUR |
77.1230 EUR |
85.0000 EUR |
79.5640 EUR |
| 2023-02-04 |
83.2438 EUR |
724.7433 AAVE |
84.0220 EUR |
82.0000 EUR |
85.1490 EUR |
82.1100 EUR |
| 2023-02-03 |
83.0289 EUR |
1,843.6443 AAVE |
81.0610 EUR |
80.0010 EUR |
86.8000 EUR |
83.0790 EUR |
| 2023-02-02 |
82.5346 EUR |
7,363.8256 AAVE |
80.5000 EUR |
79.7000 EUR |
85.4580 EUR |
80.7200 EUR |
| 2023-02-01 |
78.1657 EUR |
2,528.9156 AAVE |
76.2000 EUR |
73.6700 EUR |
80.3840 EUR |
79.4800 EUR |
| 2023-01-31 |
75.2609 EUR |
1,751.3499 AAVE |
74.6800 EUR |
74.0760 EUR |
76.9780 EUR |
75.6000 EUR |
| 2023-01-30 |
75.6180 EUR |
2,612.0652 AAVE |
80.2560 EUR |
73.1810 EUR |
81.0090 EUR |
74.5320 EUR |
| 2023-01-29 |
80.3026 EUR |
1,933.1060 AAVE |
77.4890 EUR |
77.2900 EUR |
81.5160 EUR |
80.5010 EUR |
| 2023-01-28 |
78.4863 EUR |
1,172.9173 AAVE |
79.9800 EUR |
76.7730 EUR |
81.0270 EUR |
77.3700 EUR |
| 2023-01-27 |
80.2210 EUR |
2,255.3297 AAVE |
81.4730 EUR |
78.3310 EUR |
82.1600 EUR |
80.2560 EUR |
| 2023-01-26 |
80.7953 EUR |
2,368.9360 AAVE |
78.8300 EUR |
78.0000 EUR |
82.9960 EUR |
81.0200 EUR |
| 2023-01-25 |
75.4846 EUR |
1,573.2542 AAVE |
73.7300 EUR |
72.0000 EUR |
80.0000 EUR |
77.8900 EUR |
| 2023-01-24 |
77.5678 EUR |
1,887.8533 AAVE |
79.5800 EUR |
72.5000 EUR |
81.3100 EUR |
73.2650 EUR |
| 2023-01-23 |
80.2620 EUR |
1,250.7364 AAVE |
79.0900 EUR |
78.1220 EUR |
82.5000 EUR |
79.4600 EUR |
| 2023-01-22 |
79.7440 EUR |
1,736.4973 AAVE |
77.6410 EUR |
77.0910 EUR |
82.0000 EUR |
78.9200 EUR |