Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-18 |
280.9587 EUR |
6,684.0441 AAVE |
277.0800 EUR |
267.8300 EUR |
290.6000 EUR |
272.6600 EUR |
| 2025-07-17 |
277.3586 EUR |
5,291.4786 AAVE |
277.9200 EUR |
269.6900 EUR |
286.0000 EUR |
277.5000 EUR |
| 2025-07-16 |
283.4644 EUR |
4,948.1344 AAVE |
281.3300 EUR |
276.9000 EUR |
289.6400 EUR |
280.5300 EUR |
| 2025-07-15 |
276.4772 EUR |
7,751.2942 AAVE |
269.8100 EUR |
261.7700 EUR |
285.4700 EUR |
281.5500 EUR |
| 2025-07-14 |
273.6662 EUR |
4,847.2641 AAVE |
261.3800 EUR |
261.1500 EUR |
282.8300 EUR |
269.4900 EUR |
| 2025-07-13 |
262.3187 EUR |
2,607.3288 AAVE |
257.1100 EUR |
256.0200 EUR |
269.4200 EUR |
260.5000 EUR |
| 2025-07-12 |
255.0169 EUR |
2,899.0645 AAVE |
253.4800 EUR |
249.3100 EUR |
261.4500 EUR |
255.7800 EUR |
| 2025-07-11 |
263.9468 EUR |
5,068.4878 AAVE |
263.0700 EUR |
257.9900 EUR |
271.4300 EUR |
263.0200 EUR |
| 2025-07-10 |
259.1669 EUR |
5,607.3759 AAVE |
256.8800 EUR |
250.0900 EUR |
269.0000 EUR |
263.2900 EUR |
| 2025-07-09 |
254.8741 EUR |
3,267.2539 AAVE |
250.0500 EUR |
247.9600 EUR |
260.1900 EUR |
256.4700 EUR |
| 2025-07-08 |
245.2207 EUR |
3,749.7732 AAVE |
240.9300 EUR |
236.4700 EUR |
251.6900 EUR |
248.0700 EUR |
| 2025-07-07 |
243.6839 EUR |
4,148.4873 AAVE |
243.7000 EUR |
237.9000 EUR |
247.7600 EUR |
238.4500 EUR |
| 2025-07-06 |
232.7198 EUR |
1,434.7437 AAVE |
232.0000 EUR |
229.3900 EUR |
236.8600 EUR |
236.1600 EUR |
| 2025-07-05 |
228.3492 EUR |
1,059.6870 AAVE |
225.9700 EUR |
225.9700 EUR |
234.0300 EUR |
229.8200 EUR |
| 2025-07-04 |
226.8659 EUR |
3,837.3895 AAVE |
237.8800 EUR |
219.7500 EUR |
240.1600 EUR |
222.7200 EUR |
| 2025-07-03 |
236.6442 EUR |
1,487.1924 AAVE |
234.3600 EUR |
231.7500 EUR |
241.6400 EUR |
240.8300 EUR |
| 2025-07-02 |
227.1120 EUR |
1,442.8506 AAVE |
220.3700 EUR |
218.4900 EUR |
239.2500 EUR |
239.0900 EUR |
| 2025-07-01 |
226.4109 EUR |
2,190.8931 AAVE |
233.1100 EUR |
222.0700 EUR |
235.4500 EUR |
222.2800 EUR |
| 2025-06-30 |
235.3786 EUR |
3,100.0457 AAVE |
237.8500 EUR |
229.5700 EUR |
241.7300 EUR |
236.7400 EUR |
| 2025-06-29 |
229.4251 EUR |
3,435.3746 AAVE |
222.6900 EUR |
219.7000 EUR |
236.8900 EUR |
233.8000 EUR |
| 2025-06-28 |
219.2329 EUR |
2,153.6669 AAVE |
220.7500 EUR |
216.2300 EUR |
221.4300 EUR |
219.8600 EUR |
| 2025-06-27 |
221.0643 EUR |
3,335.3272 AAVE |
213.9700 EUR |
213.0000 EUR |
227.6100 EUR |
221.0600 EUR |
| 2025-06-26 |
218.4933 EUR |
3,486.3108 AAVE |
219.1200 EUR |
213.0300 EUR |
226.8200 EUR |
214.7000 EUR |
| 2025-06-25 |
227.1251 EUR |
1,563.4415 AAVE |
227.7500 EUR |
221.5900 EUR |
233.1600 EUR |
222.7000 EUR |
| 2025-06-24 |
215.1166 EUR |
3,367.2303 AAVE |
221.0400 EUR |
218.5000 EUR |
228.4300 EUR |
224.1700 EUR |
| 2025-06-23 |
200.1125 EUR |
4,971.8751 AAVE |
197.8300 EUR |
192.5700 EUR |
209.4400 EUR |
209.1900 EUR |