Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-09 |
270.0732 EUR |
4,340.0931 AAVE |
271.5100 EUR |
251.6600 EUR |
282.0000 EUR |
277.4600 EUR |
| 2021-06-08 |
261.0265 EUR |
6,079.3913 AAVE |
274.6500 EUR |
240.0100 EUR |
278.5500 EUR |
271.6000 EUR |
| 2021-06-07 |
300.5472 EUR |
4,320.9652 AAVE |
301.6700 EUR |
272.3700 EUR |
319.0400 EUR |
273.6200 EUR |
| 2021-06-06 |
299.0363 EUR |
1,536.7652 AAVE |
293.9100 EUR |
292.7000 EUR |
304.2000 EUR |
298.8100 EUR |
| 2021-06-05 |
309.6560 EUR |
3,705.5715 AAVE |
307.6200 EUR |
286.2800 EUR |
323.8200 EUR |
291.5700 EUR |
| 2021-06-04 |
303.0445 EUR |
3,864.0614 AAVE |
324.0300 EUR |
283.8600 EUR |
325.2300 EUR |
309.0500 EUR |
| 2021-06-03 |
325.7595 EUR |
3,094.0578 AAVE |
314.5100 EUR |
308.8200 EUR |
336.9900 EUR |
327.6000 EUR |
| 2021-06-02 |
317.9901 EUR |
2,999.9419 AAVE |
307.0800 EUR |
297.0700 EUR |
329.8200 EUR |
316.8200 EUR |
| 2021-06-01 |
307.6736 EUR |
4,253.5717 AAVE |
312.3300 EUR |
295.1300 EUR |
322.1000 EUR |
300.0800 EUR |
| 2021-05-31 |
289.9237 EUR |
5,421.0701 AAVE |
265.0400 EUR |
250.2600 EUR |
314.9800 EUR |
312.7400 EUR |
| 2021-05-30 |
268.4953 EUR |
3,733.4349 AAVE |
244.4100 EUR |
232.8100 EUR |
283.9900 EUR |
268.0300 EUR |
| 2021-05-29 |
253.1762 EUR |
2,811.6609 AAVE |
263.3300 EUR |
231.0000 EUR |
285.0000 EUR |
244.1700 EUR |
| 2021-05-28 |
275.3880 EUR |
4,519.2053 AAVE |
305.6600 EUR |
250.2400 EUR |
309.0800 EUR |
257.8000 EUR |
| 2021-05-27 |
316.2045 EUR |
3,110.9225 AAVE |
340.0100 EUR |
300.0000 EUR |
340.3100 EUR |
307.7200 EUR |
| 2021-05-26 |
311.5506 EUR |
5,610.3324 AAVE |
303.7500 EUR |
290.2700 EUR |
331.5900 EUR |
331.5900 EUR |
| 2021-05-25 |
288.9298 EUR |
6,613.1037 AAVE |
314.1000 EUR |
257.6500 EUR |
331.2800 EUR |
310.6800 EUR |
| 2021-05-24 |
293.8098 EUR |
11,132.3935 AAVE |
241.8800 EUR |
238.7000 EUR |
327.7900 EUR |
315.7200 EUR |
| 2021-05-23 |
223.3215 EUR |
5,861.2627 AAVE |
271.1000 EUR |
171.2400 EUR |
287.8600 EUR |
242.5400 EUR |
| 2021-05-22 |
277.8044 EUR |
3,804.9522 AAVE |
307.6800 EUR |
255.7100 EUR |
313.8000 EUR |
278.7900 EUR |
| 2021-05-21 |
320.6825 EUR |
8,152.2623 AAVE |
384.3300 EUR |
254.2600 EUR |
406.0000 EUR |
302.0100 EUR |
| 2021-05-20 |
381.5702 EUR |
5,770.0296 AAVE |
347.2500 EUR |
290.5800 EUR |
425.0000 EUR |
382.0800 EUR |
| 2021-05-19 |
425.6008 EUR |
14,509.8771 AAVE |
517.7400 EUR |
275.8200 EUR |
530.9300 EUR |
366.4300 EUR |
| 2021-05-18 |
524.9423 EUR |
13,778.4364 AAVE |
472.3400 EUR |
462.5300 EUR |
590.0000 EUR |
518.7400 EUR |
| 2021-05-17 |
459.7007 EUR |
13,346.2256 AAVE |
433.7400 EUR |
387.8000 EUR |
520.9700 EUR |
476.1900 EUR |
| 2021-05-16 |
429.6550 EUR |
2,513.2499 AAVE |
429.3600 EUR |
387.1200 EUR |
495.0000 EUR |
423.9200 EUR |
| 2021-05-15 |
458.5285 EUR |
2,623.9636 AAVE |
490.7400 EUR |
418.7900 EUR |
503.2900 EUR |
427.8300 EUR |
| 2021-05-14 |
483.2510 EUR |
4,964.5426 AAVE |
423.1700 EUR |
418.3500 EUR |
539.1600 EUR |
493.8500 EUR |
| 2021-05-13 |
456.9672 EUR |
11,998.4342 AAVE |
421.1500 EUR |
379.8500 EUR |
525.0000 EUR |
417.2100 EUR |
| 2021-05-12 |
460.1402 EUR |
17,182.9254 AAVE |
376.9700 EUR |
376.9700 EUR |
500.0000 EUR |
472.8200 EUR |
| 2021-05-11 |
361.8626 EUR |
1,475.6647 AAVE |
357.5700 EUR |
344.9500 EUR |
389.1900 EUR |
371.5800 EUR |
| 2021-05-10 |
379.4208 EUR |
2,018.8094 AAVE |
375.0800 EUR |
311.0500 EUR |
398.1800 EUR |
357.9700 EUR |
| 2021-05-09 |
376.8023 EUR |
1,512.4455 AAVE |
383.9500 EUR |
365.9500 EUR |
393.0600 EUR |
377.4800 EUR |
| 2021-05-08 |
379.6045 EUR |
2,226.8912 AAVE |
366.9200 EUR |
364.1300 EUR |
393.0300 EUR |
387.9900 EUR |
| 2021-05-07 |
373.1336 EUR |
2,615.3399 AAVE |
376.2100 EUR |
360.2500 EUR |
384.9900 EUR |
364.5600 EUR |
| 2021-05-06 |
384.3394 EUR |
3,486.8146 AAVE |
400.4300 EUR |
366.0300 EUR |
420.0000 EUR |
375.6000 EUR |
| 2021-05-05 |
388.7188 EUR |
2,153.0900 AAVE |
374.2500 EUR |
367.1200 EUR |
403.8400 EUR |
398.3700 EUR |
| 2021-05-04 |
399.0168 EUR |
2,591.0390 AAVE |
430.9600 EUR |
370.3500 EUR |
431.5800 EUR |
385.3200 EUR |
| 2021-05-03 |
428.9216 EUR |
2,566.0694 AAVE |
400.7900 EUR |
400.7900 EUR |
446.8500 EUR |
430.1400 EUR |
| 2021-05-02 |
405.2132 EUR |
1,512.7721 AAVE |
421.6700 EUR |
395.0100 EUR |
423.1800 EUR |
399.5200 EUR |
| 2021-05-01 |
402.6324 EUR |
3,227.2739 AAVE |
369.9900 EUR |
363.8300 EUR |
426.5200 EUR |
413.1900 EUR |
| 2021-04-30 |
365.3309 EUR |
1,923.6744 AAVE |
364.6500 EUR |
356.2700 EUR |
377.0000 EUR |
369.0100 EUR |
| 2021-04-29 |
366.5162 EUR |
1,973.3915 AAVE |
380.7000 EUR |
350.5300 EUR |
381.6800 EUR |
364.3300 EUR |
| 2021-04-28 |
382.8275 EUR |
4,081.1440 AAVE |
366.7600 EUR |
352.8700 EUR |
403.6700 EUR |
379.3400 EUR |
| 2021-04-27 |
353.6907 EUR |
2,096.0266 AAVE |
335.3600 EUR |
327.0700 EUR |
372.1900 EUR |
364.2600 EUR |
| 2021-04-26 |
319.8654 EUR |
3,362.1915 AAVE |
289.8600 EUR |
287.3600 EUR |
342.1200 EUR |
322.1400 EUR |
| 2021-04-25 |
281.1308 EUR |
1,864.6811 AAVE |
263.4100 EUR |
261.0100 EUR |
293.7500 EUR |
288.1200 EUR |
| 2021-04-24 |
275.3238 EUR |
1,354.3505 AAVE |
284.4200 EUR |
261.6800 EUR |
291.9200 EUR |
269.1800 EUR |
| 2021-04-23 |
276.3462 EUR |
2,325.9417 AAVE |
299.0000 EUR |
257.5100 EUR |
309.2800 EUR |
280.9700 EUR |
| 2021-04-22 |
322.9771 EUR |
4,023.3316 AAVE |
292.5900 EUR |
286.0000 EUR |
344.7900 EUR |
305.0700 EUR |
| 2021-04-21 |
306.0596 EUR |
1,609.3423 AAVE |
300.7500 EUR |
285.1500 EUR |
320.2700 EUR |
307.4300 EUR |