Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
147.8776 EUR |
1,345.1017 AAVE |
149.3200 EUR |
142.8000 EUR |
154.0000 EUR |
144.2000 EUR |
| 2022-04-29 |
150.2238 EUR |
2,725.7649 AAVE |
158.1300 EUR |
143.5300 EUR |
159.7700 EUR |
149.6800 EUR |
| 2022-04-28 |
161.8294 EUR |
4,419.5762 AAVE |
159.8000 EUR |
156.0500 EUR |
166.9700 EUR |
157.8900 EUR |
| 2022-04-27 |
159.4300 EUR |
4,688.6774 AAVE |
148.6500 EUR |
147.2200 EUR |
165.3300 EUR |
158.1900 EUR |
| 2022-04-26 |
157.4557 EUR |
4,856.0610 AAVE |
158.2100 EUR |
146.0700 EUR |
167.1200 EUR |
148.0200 EUR |
| 2022-04-25 |
151.1861 EUR |
3,630.4616 AAVE |
153.5400 EUR |
143.2200 EUR |
158.8300 EUR |
158.6100 EUR |
| 2022-04-24 |
158.1902 EUR |
2,685.4950 AAVE |
160.9200 EUR |
153.5000 EUR |
162.0100 EUR |
154.2600 EUR |
| 2022-04-23 |
163.5461 EUR |
581.3761 AAVE |
163.4900 EUR |
161.3800 EUR |
166.0200 EUR |
163.4700 EUR |
| 2022-04-22 |
162.9100 EUR |
1,652.8054 AAVE |
159.9300 EUR |
158.9800 EUR |
166.4300 EUR |
163.7800 EUR |
| 2022-04-21 |
167.8841 EUR |
5,545.1270 AAVE |
171.6000 EUR |
157.3000 EUR |
180.0500 EUR |
159.6600 EUR |
| 2022-04-20 |
174.5844 EUR |
5,024.1010 AAVE |
169.5500 EUR |
165.8000 EUR |
183.6300 EUR |
172.0100 EUR |
| 2022-04-19 |
162.8027 EUR |
4,652.8002 AAVE |
157.0000 EUR |
154.8100 EUR |
169.7000 EUR |
168.2800 EUR |
| 2022-04-18 |
152.1750 EUR |
2,753.3246 AAVE |
153.4600 EUR |
146.4700 EUR |
157.2000 EUR |
155.1500 EUR |
| 2022-04-17 |
160.1543 EUR |
966.8186 AAVE |
159.3500 EUR |
157.9400 EUR |
164.4800 EUR |
161.3200 EUR |
| 2022-04-16 |
160.6633 EUR |
924.8703 AAVE |
163.0600 EUR |
157.4200 EUR |
163.0600 EUR |
160.3100 EUR |
| 2022-04-15 |
160.3103 EUR |
1,878.7118 AAVE |
160.6900 EUR |
156.8300 EUR |
163.6600 EUR |
162.6800 EUR |
| 2022-04-14 |
160.4765 EUR |
1,863.7444 AAVE |
163.1000 EUR |
153.5700 EUR |
165.1800 EUR |
160.0700 EUR |
| 2022-04-13 |
158.0737 EUR |
3,493.3411 AAVE |
152.3100 EUR |
150.3300 EUR |
164.7800 EUR |
163.7200 EUR |
| 2022-04-12 |
152.5034 EUR |
2,460.6967 AAVE |
145.9400 EUR |
144.8600 EUR |
157.4000 EUR |
150.9100 EUR |
| 2022-04-11 |
151.5154 EUR |
3,091.7340 AAVE |
161.9000 EUR |
143.4600 EUR |
163.5700 EUR |
144.9800 EUR |
| 2022-04-10 |
168.9539 EUR |
1,797.6184 AAVE |
170.1100 EUR |
162.9400 EUR |
173.1600 EUR |
165.0900 EUR |
| 2022-04-09 |
166.9817 EUR |
1,385.2575 AAVE |
169.3200 EUR |
163.0600 EUR |
170.6800 EUR |
168.5800 EUR |
| 2022-04-08 |
177.5044 EUR |
3,901.7806 AAVE |
185.7600 EUR |
167.5800 EUR |
185.7600 EUR |
168.3200 EUR |
| 2022-04-07 |
184.2862 EUR |
4,028.4125 AAVE |
175.5900 EUR |
174.1200 EUR |
189.7800 EUR |
186.5700 EUR |
| 2022-04-06 |
186.7704 EUR |
12,168.0973 AAVE |
202.1600 EUR |
175.3800 EUR |
202.4500 EUR |
177.3800 EUR |
| 2022-04-05 |
210.1881 EUR |
3,378.0417 AAVE |
217.1600 EUR |
202.1600 EUR |
217.2800 EUR |
202.1600 EUR |
| 2022-04-04 |
214.0808 EUR |
5,098.0737 AAVE |
219.5000 EUR |
205.0400 EUR |
219.8000 EUR |
216.2900 EUR |
| 2022-04-03 |
221.6160 EUR |
4,185.1736 AAVE |
216.4800 EUR |
209.8900 EUR |
235.0000 EUR |
219.9900 EUR |
| 2022-04-02 |
220.8488 EUR |
9,108.4116 AAVE |
220.8200 EUR |
213.0200 EUR |
232.8600 EUR |
217.4400 EUR |
| 2022-04-01 |
218.5336 EUR |
16,341.3397 AAVE |
186.7300 EUR |
186.7300 EUR |
236.6200 EUR |
222.9400 EUR |
| 2022-03-31 |
194.9590 EUR |
10,784.2571 AAVE |
199.6100 EUR |
185.1100 EUR |
203.3600 EUR |
186.7400 EUR |
| 2022-03-30 |
206.5697 EUR |
21,975.4105 AAVE |
201.2300 EUR |
190.3300 EUR |
217.9900 EUR |
201.2900 EUR |
| 2022-03-29 |
184.2246 EUR |
21,362.3389 AAVE |
152.3800 EUR |
152.3800 EUR |
199.0300 EUR |
194.5100 EUR |
| 2022-03-28 |
158.2563 EUR |
4,030.1977 AAVE |
154.0000 EUR |
152.0900 EUR |
163.1900 EUR |
156.0300 EUR |
| 2022-03-27 |
147.8492 EUR |
5,095.7194 AAVE |
148.5600 EUR |
144.9300 EUR |
153.5100 EUR |
153.4700 EUR |
| 2022-03-26 |
149.9550 EUR |
4,594.7258 AAVE |
148.3700 EUR |
146.6000 EUR |
151.7700 EUR |
148.4700 EUR |
| 2022-03-25 |
151.1598 EUR |
5,325.3584 AAVE |
153.3700 EUR |
145.5900 EUR |
158.1900 EUR |
148.0400 EUR |
| 2022-03-24 |
149.9127 EUR |
5,363.2518 AAVE |
141.8300 EUR |
140.1200 EUR |
156.8300 EUR |
151.3800 EUR |
| 2022-03-23 |
139.3396 EUR |
2,381.7050 AAVE |
139.4700 EUR |
136.2000 EUR |
142.9300 EUR |
141.2900 EUR |
| 2022-03-22 |
142.7262 EUR |
1,885.3207 AAVE |
139.8500 EUR |
138.4800 EUR |
146.7900 EUR |
139.0300 EUR |
| 2022-03-21 |
140.5832 EUR |
3,534.3331 AAVE |
138.9900 EUR |
133.3400 EUR |
146.6500 EUR |
140.1800 EUR |
| 2022-03-20 |
139.0890 EUR |
6,731.4558 AAVE |
142.2200 EUR |
132.4700 EUR |
144.0800 EUR |
140.3600 EUR |
| 2022-03-19 |
144.5701 EUR |
7,793.9546 AAVE |
145.0000 EUR |
140.2600 EUR |
149.6200 EUR |
141.6700 EUR |
| 2022-03-18 |
140.7209 EUR |
12,151.6170 AAVE |
140.0200 EUR |
133.9700 EUR |
148.7300 EUR |
145.8600 EUR |
| 2022-03-17 |
131.4709 EUR |
7,534.7431 AAVE |
128.6600 EUR |
124.0200 EUR |
141.0000 EUR |
140.1600 EUR |
| 2022-03-16 |
120.3424 EUR |
5,855.1378 AAVE |
111.5300 EUR |
110.8200 EUR |
127.5000 EUR |
127.0400 EUR |
| 2022-03-15 |
109.2385 EUR |
1,586.5059 AAVE |
108.6000 EUR |
103.8000 EUR |
112.2500 EUR |
110.6500 EUR |
| 2022-03-14 |
107.7691 EUR |
1,382.6928 AAVE |
105.6300 EUR |
104.0100 EUR |
110.6600 EUR |
108.3500 EUR |
| 2022-03-13 |
108.2595 EUR |
1,258.1471 AAVE |
110.0000 EUR |
105.3400 EUR |
110.6600 EUR |
106.4500 EUR |
| 2022-03-12 |
110.1810 EUR |
956.4628 AAVE |
107.4000 EUR |
107.3600 EUR |
111.2800 EUR |
110.9700 EUR |