Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
149.0740 EUR |
1,430.6591 AAVE |
152.4800 EUR |
141.9600 EUR |
154.4200 EUR |
143.0700 EUR |
| 2025-11-18 |
146.6793 EUR |
1,452.3774 AAVE |
145.4000 EUR |
142.6300 EUR |
155.1900 EUR |
154.0100 EUR |
| 2025-11-17 |
151.5703 EUR |
2,333.7151 AAVE |
148.2200 EUR |
145.6600 EUR |
157.0000 EUR |
145.9300 EUR |
| 2025-11-16 |
151.4820 EUR |
2,300.5583 AAVE |
153.7000 EUR |
144.4200 EUR |
156.7300 EUR |
147.5000 EUR |
| 2025-11-15 |
153.4992 EUR |
1,431.1114 AAVE |
149.6200 EUR |
149.6100 EUR |
156.9800 EUR |
153.6400 EUR |
| 2025-11-14 |
161.3009 EUR |
5,090.9864 AAVE |
170.9300 EUR |
148.8600 EUR |
171.4100 EUR |
152.9500 EUR |
| 2025-11-13 |
176.9049 EUR |
3,208.7580 AAVE |
177.4300 EUR |
165.4400 EUR |
186.7500 EUR |
165.7600 EUR |
| 2025-11-12 |
184.0535 EUR |
1,452.8115 AAVE |
179.7800 EUR |
179.0000 EUR |
189.6400 EUR |
187.8400 EUR |
| 2025-11-11 |
192.0422 EUR |
3,126.5072 AAVE |
197.9800 EUR |
182.4100 EUR |
200.7900 EUR |
183.3000 EUR |
| 2025-11-10 |
189.0043 EUR |
4,079.1463 AAVE |
183.7100 EUR |
182.6000 EUR |
195.0800 EUR |
190.3300 EUR |
| 2025-11-09 |
179.4149 EUR |
3,185.3185 AAVE |
175.1200 EUR |
170.2400 EUR |
185.1100 EUR |
185.0000 EUR |
| 2025-11-08 |
175.3123 EUR |
11,690.0030 AAVE |
180.0100 EUR |
171.7200 EUR |
181.8200 EUR |
174.3800 EUR |
| 2025-11-07 |
172.2144 EUR |
2,988.8500 AAVE |
170.7300 EUR |
164.1800 EUR |
182.5400 EUR |
182.3400 EUR |
| 2025-11-06 |
174.6438 EUR |
1,210.2394 AAVE |
175.0000 EUR |
167.0000 EUR |
178.1000 EUR |
171.9600 EUR |
| 2025-11-05 |
170.2382 EUR |
6,233.0789 AAVE |
163.7100 EUR |
157.7900 EUR |
179.0000 EUR |
176.3300 EUR |
| 2025-11-04 |
172.8752 EUR |
2,718.8145 AAVE |
172.9700 EUR |
167.0000 EUR |
178.3700 EUR |
172.2600 EUR |
| 2025-11-03 |
180.2317 EUR |
4,337.0245 AAVE |
200.8300 EUR |
169.9500 EUR |
202.0000 EUR |
172.4200 EUR |
| 2025-11-02 |
197.5077 EUR |
3,722.3061 AAVE |
192.3700 EUR |
189.2000 EUR |
205.2000 EUR |
194.5700 EUR |
| 2025-11-01 |
197.4177 EUR |
586.2113 AAVE |
197.8400 EUR |
191.8900 EUR |
198.2000 EUR |
192.8800 EUR |
| 2025-10-31 |
187.0582 EUR |
644.2423 AAVE |
185.6500 EUR |
185.3900 EUR |
191.5500 EUR |
186.5900 EUR |
| 2025-10-30 |
188.9870 EUR |
1,548.7208 AAVE |
195.1600 EUR |
179.6600 EUR |
198.9200 EUR |
184.2800 EUR |
| 2025-10-29 |
196.7460 EUR |
1,174.1519 AAVE |
196.0400 EUR |
191.7400 EUR |
200.4200 EUR |
199.9300 EUR |
| 2025-10-28 |
202.0806 EUR |
1,081.6576 AAVE |
201.7400 EUR |
197.5700 EUR |
204.6800 EUR |
201.3700 EUR |
| 2025-10-27 |
208.1724 EUR |
1,515.8934 AAVE |
207.1000 EUR |
202.4600 EUR |
214.0000 EUR |
203.5900 EUR |
| 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 |