Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-11 |
253.5800 EUR |
1,302.7467 AAVE |
248.1700 EUR |
245.1900 EUR |
260.9600 EUR |
249.5700 EUR |
| 2021-10-10 |
258.3186 EUR |
1,066.4119 AAVE |
264.1600 EUR |
250.5000 EUR |
266.0100 EUR |
250.5000 EUR |
| 2021-10-09 |
267.3967 EUR |
1,029.7467 AAVE |
266.3100 EUR |
263.4200 EUR |
270.5100 EUR |
264.9400 EUR |
| 2021-10-08 |
272.8983 EUR |
2,009.1786 AAVE |
264.1800 EUR |
262.6500 EUR |
280.0000 EUR |
266.0400 EUR |
| 2021-10-07 |
265.3732 EUR |
1,215.7194 AAVE |
268.6300 EUR |
258.5100 EUR |
271.4800 EUR |
265.0600 EUR |
| 2021-10-06 |
263.3729 EUR |
2,276.3020 AAVE |
266.0200 EUR |
246.4100 EUR |
274.4900 EUR |
267.3000 EUR |
| 2021-10-05 |
261.7065 EUR |
1,454.8214 AAVE |
257.3700 EUR |
255.4400 EUR |
267.0700 EUR |
264.1200 EUR |
| 2021-10-04 |
259.1934 EUR |
3,523.8373 AAVE |
266.9900 EUR |
251.4700 EUR |
268.0100 EUR |
260.2300 EUR |
| 2021-10-03 |
271.7695 EUR |
2,368.5277 AAVE |
269.6200 EUR |
265.6200 EUR |
278.5600 EUR |
267.4400 EUR |
| 2021-10-02 |
268.3308 EUR |
1,844.2606 AAVE |
260.4700 EUR |
255.8700 EUR |
278.4200 EUR |
274.2000 EUR |
| 2021-10-01 |
251.6125 EUR |
2,135.1379 AAVE |
238.8600 EUR |
235.3000 EUR |
261.5700 EUR |
257.9800 EUR |
| 2021-09-30 |
236.7859 EUR |
1,415.2162 AAVE |
227.7400 EUR |
227.6000 EUR |
242.4200 EUR |
237.1000 EUR |
| 2021-09-29 |
231.9356 EUR |
1,601.2326 AAVE |
224.5200 EUR |
222.0000 EUR |
238.1600 EUR |
226.8500 EUR |
| 2021-09-28 |
230.5558 EUR |
2,649.6377 AAVE |
233.4200 EUR |
223.5500 EUR |
237.7100 EUR |
223.7900 EUR |
| 2021-09-27 |
249.5660 EUR |
2,021.5602 AAVE |
249.8800 EUR |
235.0000 EUR |
263.4000 EUR |
235.0000 EUR |
| 2021-09-26 |
232.5965 EUR |
19,638.6686 AAVE |
233.0500 EUR |
216.0700 EUR |
256.7300 EUR |
247.8900 EUR |
| 2021-09-25 |
236.2546 EUR |
1,528.4522 AAVE |
239.8900 EUR |
229.5800 EUR |
242.3100 EUR |
235.0600 EUR |
| 2021-09-24 |
240.5790 EUR |
3,081.7712 AAVE |
264.1900 EUR |
224.0100 EUR |
264.6800 EUR |
241.3700 EUR |
| 2021-09-23 |
258.7281 EUR |
1,708.9526 AAVE |
258.6700 EUR |
251.0000 EUR |
263.4200 EUR |
260.5000 EUR |
| 2021-09-22 |
250.3044 EUR |
3,447.4361 AAVE |
232.1500 EUR |
227.3500 EUR |
258.3800 EUR |
258.3800 EUR |
| 2021-09-21 |
238.8743 EUR |
4,170.6742 AAVE |
247.1700 EUR |
222.5100 EUR |
261.8500 EUR |
228.2900 EUR |
| 2021-09-20 |
264.0163 EUR |
3,735.1302 AAVE |
288.9700 EUR |
245.3000 EUR |
288.9700 EUR |
246.4500 EUR |
| 2021-09-19 |
296.4085 EUR |
858.2521 AAVE |
303.3700 EUR |
286.7600 EUR |
305.3800 EUR |
286.7600 EUR |
| 2021-09-18 |
306.6950 EUR |
1,321.0212 AAVE |
302.2800 EUR |
296.1900 EUR |
315.0100 EUR |
301.8900 EUR |
| 2021-09-17 |
313.0923 EUR |
1,375.6328 AAVE |
325.9400 EUR |
298.7400 EUR |
330.4800 EUR |
302.7200 EUR |
| 2021-09-16 |
337.1668 EUR |
2,665.7811 AAVE |
350.8800 EUR |
315.4100 EUR |
350.8800 EUR |
326.7900 EUR |
| 2021-09-15 |
330.5768 EUR |
3,081.6331 AAVE |
325.6700 EUR |
319.0300 EUR |
343.3200 EUR |
340.2200 EUR |
| 2021-09-14 |
311.4173 EUR |
5,663.5199 AAVE |
280.3700 EUR |
278.0100 EUR |
330.2700 EUR |
325.7800 EUR |
| 2021-09-13 |
267.5277 EUR |
1,894.4398 AAVE |
283.2700 EUR |
256.7300 EUR |
285.1600 EUR |
281.9400 EUR |
| 2021-09-12 |
285.3763 EUR |
1,367.6225 AAVE |
278.2500 EUR |
272.6000 EUR |
295.4200 EUR |
283.7900 EUR |
| 2021-09-11 |
278.5736 EUR |
2,232.2241 AAVE |
265.2000 EUR |
263.3400 EUR |
288.4100 EUR |
277.2600 EUR |
| 2021-09-10 |
271.7798 EUR |
3,019.8887 AAVE |
279.5600 EUR |
257.4300 EUR |
287.2400 EUR |
263.5400 EUR |
| 2021-09-09 |
287.4242 EUR |
2,259.8928 AAVE |
281.5600 EUR |
275.8900 EUR |
296.5000 EUR |
284.8200 EUR |
| 2021-09-08 |
276.5544 EUR |
12,345.3960 AAVE |
288.8600 EUR |
264.1000 EUR |
297.7700 EUR |
282.1200 EUR |
| 2021-09-07 |
302.9719 EUR |
4,634.2337 AAVE |
343.8500 EUR |
260.0500 EUR |
344.5100 EUR |
292.5200 EUR |
| 2021-09-06 |
347.8510 EUR |
1,724.4101 AAVE |
348.7100 EUR |
331.2100 EUR |
358.1000 EUR |
344.0000 EUR |
| 2021-09-05 |
351.1074 EUR |
1,629.7064 AAVE |
334.4500 EUR |
332.0900 EUR |
357.9600 EUR |
348.9200 EUR |
| 2021-09-04 |
336.1324 EUR |
1,207.7612 AAVE |
332.5300 EUR |
328.8200 EUR |
342.4600 EUR |
335.4900 EUR |
| 2021-09-03 |
335.1456 EUR |
1,592.0447 AAVE |
336.6000 EUR |
327.2500 EUR |
343.2300 EUR |
330.5400 EUR |
| 2021-09-02 |
342.9273 EUR |
2,253.5689 AAVE |
349.4900 EUR |
335.5300 EUR |
349.6800 EUR |
337.8800 EUR |
| 2021-09-01 |
341.7285 EUR |
3,160.3621 AAVE |
328.8400 EUR |
324.1800 EUR |
349.4800 EUR |
343.4500 EUR |
| 2021-08-31 |
318.4729 EUR |
2,428.9127 AAVE |
302.4700 EUR |
296.8200 EUR |
334.6500 EUR |
330.4300 EUR |
| 2021-08-30 |
307.9125 EUR |
1,519.8762 AAVE |
308.5700 EUR |
294.4000 EUR |
319.3300 EUR |
317.2200 EUR |
| 2021-08-29 |
309.1190 EUR |
566.5845 AAVE |
310.8600 EUR |
302.5300 EUR |
319.9900 EUR |
309.3800 EUR |
| 2021-08-28 |
310.9447 EUR |
675.9021 AAVE |
316.1700 EUR |
306.7400 EUR |
318.9200 EUR |
309.9600 EUR |
| 2021-08-27 |
309.0907 EUR |
1,217.3035 AAVE |
299.0200 EUR |
293.4400 EUR |
318.9100 EUR |
314.5100 EUR |
| 2021-08-26 |
309.3166 EUR |
1,383.2700 AAVE |
326.8100 EUR |
290.6800 EUR |
330.2300 EUR |
304.4100 EUR |
| 2021-08-25 |
319.0267 EUR |
2,151.6428 AAVE |
324.7400 EUR |
309.6000 EUR |
328.3900 EUR |
327.2000 EUR |
| 2021-08-24 |
332.5597 EUR |
1,877.5438 AAVE |
347.9000 EUR |
315.5900 EUR |
352.4400 EUR |
325.6100 EUR |
| 2021-08-23 |
349.4097 EUR |
1,676.9067 AAVE |
342.7300 EUR |
341.4500 EUR |
353.9600 EUR |
348.7800 EUR |