Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-20 |
291.5612 EUR |
1,396.2150 AAVE |
287.5900 EUR |
263.4800 EUR |
317.0000 EUR |
300.4500 EUR |
| 2021-04-19 |
307.9736 EUR |
1,536.8920 AAVE |
345.2800 EUR |
284.4600 EUR |
345.2800 EUR |
296.8200 EUR |
| 2021-04-18 |
317.7875 EUR |
2,199.9352 AAVE |
358.9900 EUR |
250.4700 EUR |
368.3600 EUR |
340.1500 EUR |
| 2021-04-17 |
369.9151 EUR |
1,077.2634 AAVE |
370.0000 EUR |
352.6400 EUR |
384.7300 EUR |
368.1600 EUR |
| 2021-04-16 |
369.3631 EUR |
1,944.8039 AAVE |
386.4400 EUR |
345.3800 EUR |
390.0000 EUR |
371.8200 EUR |
| 2021-04-15 |
373.1058 EUR |
4,474.8034 AAVE |
358.5400 EUR |
337.1900 EUR |
402.3700 EUR |
384.5800 EUR |
| 2021-04-14 |
335.6754 EUR |
2,129.8166 AAVE |
335.4100 EUR |
318.5700 EUR |
358.2400 EUR |
356.7600 EUR |
| 2021-04-13 |
333.8636 EUR |
2,555.3812 AAVE |
333.2400 EUR |
322.1100 EUR |
355.0000 EUR |
332.9900 EUR |
| 2021-04-12 |
331.5454 EUR |
5,042.4137 AAVE |
312.4700 EUR |
307.0000 EUR |
351.6300 EUR |
333.2400 EUR |
| 2021-04-11 |
308.4170 EUR |
1,604.0230 AAVE |
309.4500 EUR |
300.9700 EUR |
313.7100 EUR |
309.5300 EUR |
| 2021-04-10 |
307.8790 EUR |
1,991.3534 AAVE |
303.2300 EUR |
300.5000 EUR |
314.0000 EUR |
306.5700 EUR |
| 2021-04-09 |
308.2993 EUR |
1,805.0001 AAVE |
311.9500 EUR |
301.4700 EUR |
316.0000 EUR |
301.9900 EUR |
| 2021-04-08 |
304.2850 EUR |
1,712.5788 AAVE |
295.0000 EUR |
293.1200 EUR |
310.5300 EUR |
307.8100 EUR |
| 2021-04-07 |
301.1825 EUR |
1,979.3121 AAVE |
321.1000 EUR |
286.7500 EUR |
326.2700 EUR |
296.3700 EUR |
| 2021-04-06 |
332.9330 EUR |
1,331.4490 AAVE |
335.6500 EUR |
320.0000 EUR |
344.2300 EUR |
321.0800 EUR |
| 2021-04-05 |
334.4882 EUR |
1,705.5332 AAVE |
341.7900 EUR |
321.2900 EUR |
344.3400 EUR |
333.3700 EUR |
| 2021-04-04 |
341.2409 EUR |
1,015.6584 AAVE |
325.2900 EUR |
323.1100 EUR |
350.8500 EUR |
343.5400 EUR |
| 2021-04-03 |
344.4747 EUR |
1,557.8723 AAVE |
358.5300 EUR |
320.0200 EUR |
361.9700 EUR |
334.0500 EUR |
| 2021-04-02 |
341.0069 EUR |
2,535.6901 AAVE |
322.9200 EUR |
320.2500 EUR |
352.0000 EUR |
350.1500 EUR |
| 2021-04-01 |
326.3777 EUR |
1,766.8254 AAVE |
327.2500 EUR |
317.0800 EUR |
335.0000 EUR |
327.1500 EUR |
| 2021-03-31 |
324.0516 EUR |
2,135.3188 AAVE |
322.2000 EUR |
299.0800 EUR |
334.9900 EUR |
327.2800 EUR |
| 2021-03-30 |
316.1720 EUR |
2,015.8351 AAVE |
306.2800 EUR |
300.4400 EUR |
327.5000 EUR |
320.6700 EUR |
| 2021-03-29 |
303.3016 EUR |
1,575.3658 AAVE |
294.9000 EUR |
290.9500 EUR |
312.2700 EUR |
305.5000 EUR |
| 2021-03-28 |
293.5250 EUR |
991.2398 AAVE |
298.1600 EUR |
282.6700 EUR |
301.9600 EUR |
289.5400 EUR |
| 2021-03-27 |
295.1530 EUR |
1,269.2010 AAVE |
305.4500 EUR |
287.7400 EUR |
307.7900 EUR |
295.9400 EUR |
| 2021-03-26 |
294.1433 EUR |
2,300.2171 AAVE |
277.6300 EUR |
277.6300 EUR |
306.4300 EUR |
299.5500 EUR |