Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
256.5525 EUR |
795.5448 AAVE |
258.0700 EUR |
254.1000 EUR |
259.2400 EUR |
254.7000 EUR |
| 2025-09-05 |
262.9502 EUR |
2,858.6792 AAVE |
262.9500 EUR |
254.4900 EUR |
267.3100 EUR |
258.5800 EUR |
| 2025-09-04 |
271.2605 EUR |
3,883.8623 AAVE |
281.7000 EUR |
262.9900 EUR |
284.4400 EUR |
265.9200 EUR |
| 2025-09-03 |
275.2344 EUR |
1,322.5618 AAVE |
270.7500 EUR |
269.2600 EUR |
282.0700 EUR |
280.9100 EUR |
| 2025-09-02 |
265.5187 EUR |
1,438.1851 AAVE |
259.9000 EUR |
259.9000 EUR |
272.4300 EUR |
272.2600 EUR |
| 2025-09-01 |
265.8045 EUR |
1,064.6659 AAVE |
269.2500 EUR |
259.4900 EUR |
272.3200 EUR |
261.3800 EUR |
| 2025-08-31 |
274.7040 EUR |
658.8780 AAVE |
273.6700 EUR |
271.9100 EUR |
278.2700 EUR |
274.5200 EUR |
| 2025-08-30 |
271.1114 EUR |
734.7462 AAVE |
272.8900 EUR |
266.0900 EUR |
273.2300 EUR |
271.3600 EUR |
| 2025-08-29 |
266.4089 EUR |
6,535.5047 AAVE |
272.3000 EUR |
260.7700 EUR |
272.3100 EUR |
266.2200 EUR |
| 2025-08-28 |
274.3464 EUR |
3,483.3375 AAVE |
274.9700 EUR |
268.0000 EUR |
282.5500 EUR |
272.3200 EUR |
| 2025-08-27 |
283.0938 EUR |
1,636.0023 AAVE |
287.3100 EUR |
275.6000 EUR |
289.0800 EUR |
278.1200 EUR |
| 2025-08-26 |
279.7798 EUR |
3,352.2187 AAVE |
273.3400 EUR |
269.9100 EUR |
291.0000 EUR |
289.3000 EUR |
| 2025-08-25 |
282.4345 EUR |
3,888.2757 AAVE |
298.4900 EUR |
267.2800 EUR |
299.1000 EUR |
268.6600 EUR |
| 2025-08-24 |
299.9153 EUR |
1,890.8858 AAVE |
303.8700 EUR |
292.8800 EUR |
304.1700 EUR |
303.7400 EUR |
| 2025-08-23 |
304.7892 EUR |
16,719.5400 AAVE |
294.1400 EUR |
288.2500 EUR |
327.1900 EUR |
303.5900 EUR |
| 2025-08-22 |
273.2054 EUR |
6,779.8748 AAVE |
258.9700 EUR |
253.2000 EUR |
289.0000 EUR |
287.2400 EUR |
| 2025-08-21 |
257.3576 EUR |
2,503.3080 AAVE |
256.4800 EUR |
252.9000 EUR |
262.0000 EUR |
258.3000 EUR |
| 2025-08-20 |
248.8922 EUR |
2,225.9461 AAVE |
239.6700 EUR |
238.8400 EUR |
257.0000 EUR |
256.1500 EUR |
| 2025-08-19 |
241.3438 EUR |
2,168.9633 AAVE |
247.5600 EUR |
236.5400 EUR |
250.6400 EUR |
240.1600 EUR |
| 2025-08-18 |
251.8754 EUR |
1,480.2729 AAVE |
259.3200 EUR |
243.5500 EUR |
259.4800 EUR |
251.0500 EUR |
| 2025-08-17 |
261.1618 EUR |
1,062.3692 AAVE |
257.0100 EUR |
255.1300 EUR |
265.7600 EUR |
259.4100 EUR |
| 2025-08-16 |
255.4293 EUR |
1,226.8576 AAVE |
258.7600 EUR |
248.5200 EUR |
259.6800 EUR |
253.0600 EUR |
| 2025-08-15 |
260.0992 EUR |
3,146.3555 AAVE |
269.3200 EUR |
251.3800 EUR |
272.4700 EUR |
256.7400 EUR |
| 2025-08-14 |
279.3639 EUR |
7,245.3138 AAVE |
282.5800 EUR |
262.3200 EUR |
290.1100 EUR |
267.3100 EUR |
| 2025-08-13 |
278.2580 EUR |
5,481.8539 AAVE |
276.2100 EUR |
271.3900 EUR |
286.1400 EUR |
279.2900 EUR |
| 2025-08-12 |
265.4926 EUR |
2,898.9968 AAVE |
252.1100 EUR |
252.1100 EUR |
274.0500 EUR |
270.2200 EUR |
| 2025-08-11 |
260.8378 EUR |
2,393.4033 AAVE |
262.2600 EUR |
254.0200 EUR |
267.4500 EUR |
255.5500 EUR |
| 2025-08-10 |
260.0919 EUR |
1,069.9689 AAVE |
263.9900 EUR |
254.2900 EUR |
265.9100 EUR |
263.5900 EUR |
| 2025-08-09 |
256.9577 EUR |
2,099.1663 AAVE |
250.0000 EUR |
249.1700 EUR |
263.3200 EUR |
262.7000 EUR |
| 2025-08-08 |
245.8876 EUR |
1,749.5841 AAVE |
243.3700 EUR |
239.7700 EUR |
252.9700 EUR |
251.0000 EUR |
| 2025-08-07 |
236.1735 EUR |
1,277.2813 AAVE |
226.1600 EUR |
225.2400 EUR |
245.4000 EUR |
243.8500 EUR |
| 2025-08-06 |
223.0698 EUR |
786.4916 AAVE |
220.4300 EUR |
217.1200 EUR |
226.6800 EUR |
225.6400 EUR |
| 2025-08-05 |
223.7393 EUR |
2,169.4750 AAVE |
231.2000 EUR |
216.3200 EUR |
231.6600 EUR |
220.5400 EUR |
| 2025-08-04 |
228.7325 EUR |
806.5486 AAVE |
224.5000 EUR |
224.2800 EUR |
234.3300 EUR |
232.7300 EUR |
| 2025-08-03 |
221.4902 EUR |
1,233.1252 AAVE |
216.0900 EUR |
214.0400 EUR |
224.6400 EUR |
224.4100 EUR |
| 2025-08-02 |
218.4545 EUR |
896.9547 AAVE |
220.8300 EUR |
211.8800 EUR |
222.4300 EUR |
216.9700 EUR |
| 2025-08-01 |
225.5707 EUR |
2,698.7300 AAVE |
228.6800 EUR |
218.7400 EUR |
230.1900 EUR |
223.6700 EUR |
| 2025-07-31 |
235.3205 EUR |
2,126.7980 AAVE |
239.7000 EUR |
228.6100 EUR |
244.5200 EUR |
230.7300 EUR |
| 2025-07-30 |
239.6930 EUR |
2,656.3088 AAVE |
243.9000 EUR |
231.2600 EUR |
246.3500 EUR |
240.8500 EUR |
| 2025-07-29 |
247.2576 EUR |
1,445.5180 AAVE |
248.9700 EUR |
242.0000 EUR |
255.6200 EUR |
244.1700 EUR |
| 2025-07-28 |
254.0656 EUR |
1,529.9805 AAVE |
257.6300 EUR |
246.4800 EUR |
263.0000 EUR |
248.4600 EUR |
| 2025-07-27 |
253.3662 EUR |
789.1592 AAVE |
250.9700 EUR |
250.3900 EUR |
256.2000 EUR |
254.7700 EUR |
| 2025-07-26 |
252.0202 EUR |
1,135.4236 AAVE |
249.7300 EUR |
249.0000 EUR |
255.1800 EUR |
252.5800 EUR |
| 2025-07-25 |
247.3115 EUR |
1,724.2528 AAVE |
243.2000 EUR |
239.0300 EUR |
251.8300 EUR |
249.3400 EUR |
| 2025-07-24 |
245.5254 EUR |
2,647.3288 AAVE |
246.7300 EUR |
235.0000 EUR |
251.4600 EUR |
248.1100 EUR |
| 2025-07-23 |
250.4352 EUR |
4,461.8399 AAVE |
264.3600 EUR |
240.0000 EUR |
265.5800 EUR |
245.8300 EUR |
| 2025-07-22 |
265.8473 EUR |
2,378.7726 AAVE |
275.8200 EUR |
258.2000 EUR |
277.5400 EUR |
260.4100 EUR |
| 2025-07-21 |
280.2731 EUR |
2,562.9785 AAVE |
278.4500 EUR |
272.1200 EUR |
287.3700 EUR |
275.1100 EUR |
| 2025-07-20 |
281.6772 EUR |
3,279.1287 AAVE |
274.8500 EUR |
273.1200 EUR |
287.8400 EUR |
281.3000 EUR |
| 2025-07-19 |
273.5252 EUR |
2,064.2475 AAVE |
279.0800 EUR |
268.6400 EUR |
280.2400 EUR |
269.4300 EUR |