Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
231.9325 EUR |
1,119.7120 AAVE |
236.2200 EUR |
226.6900 EUR |
236.7900 EUR |
233.4800 EUR |
| 2025-09-29 |
232.9199 EUR |
1,092.5893 AAVE |
235.1200 EUR |
229.0700 EUR |
237.1100 EUR |
234.9100 EUR |
| 2025-09-28 |
226.6237 EUR |
414.4210 AAVE |
228.2800 EUR |
223.6300 EUR |
232.2000 EUR |
232.0100 EUR |
| 2025-09-27 |
229.5227 EUR |
360.2475 AAVE |
231.6500 EUR |
227.4400 EUR |
232.8200 EUR |
228.3700 EUR |
| 2025-09-26 |
224.9788 EUR |
2,327.8051 AAVE |
223.8200 EUR |
220.0000 EUR |
233.4000 EUR |
231.3800 EUR |
| 2025-09-25 |
225.0964 EUR |
2,776.7826 AAVE |
237.4700 EUR |
219.5600 EUR |
237.7100 EUR |
227.6700 EUR |
| 2025-09-24 |
234.3451 EUR |
1,729.3964 AAVE |
233.0300 EUR |
228.7100 EUR |
239.5100 EUR |
236.5200 EUR |
| 2025-09-23 |
232.8217 EUR |
2,719.1693 AAVE |
230.0000 EUR |
223.5000 EUR |
237.6600 EUR |
233.3400 EUR |
| 2025-09-22 |
227.4566 EUR |
5,908.2868 AAVE |
251.0300 EUR |
212.2600 EUR |
252.1600 EUR |
226.4900 EUR |
| 2025-09-21 |
252.1088 EUR |
280.9878 AAVE |
253.2100 EUR |
249.6600 EUR |
254.9200 EUR |
252.2800 EUR |
| 2025-09-20 |
253.1942 EUR |
514.3777 AAVE |
254.6900 EUR |
251.4800 EUR |
256.5700 EUR |
254.4700 EUR |
| 2025-09-19 |
259.7774 EUR |
768.5777 AAVE |
262.8700 EUR |
253.0900 EUR |
264.9800 EUR |
253.7400 EUR |
| 2025-09-18 |
258.5825 EUR |
2,345.1966 AAVE |
259.2400 EUR |
256.6400 EUR |
265.2700 EUR |
264.3800 EUR |
| 2025-09-17 |
250.8524 EUR |
497.2489 AAVE |
251.9300 EUR |
246.7400 EUR |
253.7200 EUR |
247.8200 EUR |
| 2025-09-16 |
250.3586 EUR |
2,209.8031 AAVE |
254.4100 EUR |
244.7500 EUR |
254.6900 EUR |
252.5800 EUR |
| 2025-09-15 |
256.4983 EUR |
887.5519 AAVE |
261.6600 EUR |
251.1300 EUR |
264.4400 EUR |
254.5800 EUR |
| 2025-09-14 |
261.5199 EUR |
1,500.7720 AAVE |
267.9900 EUR |
257.0000 EUR |
268.1300 EUR |
262.8400 EUR |
| 2025-09-13 |
269.2658 EUR |
979.8635 AAVE |
273.8800 EUR |
263.0000 EUR |
273.8900 EUR |
267.6900 EUR |
| 2025-09-12 |
269.2843 EUR |
2,984.4256 AAVE |
263.7000 EUR |
262.7700 EUR |
273.7900 EUR |
273.3800 EUR |
| 2025-09-11 |
258.9170 EUR |
2,609.0521 AAVE |
256.9300 EUR |
255.9700 EUR |
264.0200 EUR |
259.2000 EUR |
| 2025-09-10 |
256.5566 EUR |
1,868.7021 AAVE |
254.8100 EUR |
252.9400 EUR |
261.3100 EUR |
256.2800 EUR |
| 2025-09-09 |
257.8229 EUR |
1,916.1183 AAVE |
257.6000 EUR |
251.6000 EUR |
263.4900 EUR |
254.8800 EUR |
| 2025-09-08 |
258.1143 EUR |
3,529.6834 AAVE |
257.6300 EUR |
254.8600 EUR |
262.1900 EUR |
257.2400 EUR |
| 2025-09-07 |
256.2603 EUR |
1,151.1678 AAVE |
255.3800 EUR |
254.4900 EUR |
258.8900 EUR |
256.0200 EUR |
| 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 |