Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
159.9842 EUR |
1,409.0643 AAVE |
160.0900 EUR |
158.0900 EUR |
162.5800 EUR |
160.0500 EUR |
| 2025-03-14 |
153.7183 EUR |
6,704.5763 AAVE |
149.5800 EUR |
149.4300 EUR |
161.3100 EUR |
160.1600 EUR |
| 2025-03-13 |
157.8618 EUR |
7,751.5222 AAVE |
160.8700 EUR |
151.2600 EUR |
161.7600 EUR |
151.5000 EUR |
| 2025-03-12 |
159.7658 EUR |
9,638.2803 AAVE |
166.1400 EUR |
150.2000 EUR |
169.0000 EUR |
157.3100 EUR |
| 2025-03-11 |
162.6218 EUR |
14,213.5610 AAVE |
161.8800 EUR |
153.5300 EUR |
170.3700 EUR |
160.2400 EUR |
| 2025-03-10 |
172.7641 EUR |
13,888.7589 AAVE |
166.1800 EUR |
161.9900 EUR |
186.3800 EUR |
166.8700 EUR |
| 2025-03-09 |
172.0738 EUR |
6,608.3040 AAVE |
169.5500 EUR |
162.5700 EUR |
182.8400 EUR |
165.1900 EUR |
| 2025-03-08 |
177.3404 EUR |
5,497.5390 AAVE |
176.4100 EUR |
171.1600 EUR |
184.1100 EUR |
181.9600 EUR |
| 2025-03-07 |
189.4265 EUR |
7,881.2383 AAVE |
193.8800 EUR |
180.6300 EUR |
196.6100 EUR |
192.2500 EUR |
| 2025-03-06 |
208.6524 EUR |
8,189.3229 AAVE |
204.7200 EUR |
194.9700 EUR |
221.9700 EUR |
197.0000 EUR |
| 2025-03-05 |
201.6231 EUR |
10,762.0458 AAVE |
194.7700 EUR |
192.8100 EUR |
211.7900 EUR |
200.6300 EUR |
| 2025-03-04 |
183.7392 EUR |
18,837.3163 AAVE |
171.7100 EUR |
160.0000 EUR |
204.8400 EUR |
198.0000 EUR |
| 2025-03-03 |
205.0826 EUR |
1,628.2215 AAVE |
212.9000 EUR |
197.4300 EUR |
215.7000 EUR |
208.3400 EUR |
| 2025-03-02 |
200.6044 EUR |
4,027.7612 AAVE |
188.0500 EUR |
183.8300 EUR |
218.0000 EUR |
186.9500 EUR |
| 2025-03-01 |
184.3747 EUR |
2,446.0099 AAVE |
185.7500 EUR |
177.1300 EUR |
190.0900 EUR |
188.6200 EUR |
| 2025-02-28 |
179.7043 EUR |
4,666.1619 AAVE |
184.7800 EUR |
171.3300 EUR |
196.4900 EUR |
184.1900 EUR |
| 2025-02-27 |
194.2613 EUR |
2,238.2048 AAVE |
197.6100 EUR |
191.9600 EUR |
200.2800 EUR |
197.0200 EUR |
| 2025-02-26 |
194.3435 EUR |
3,668.0978 AAVE |
192.5700 EUR |
189.5000 EUR |
201.5400 EUR |
192.9600 EUR |
| 2025-02-25 |
189.4784 EUR |
10,493.1126 AAVE |
203.4400 EUR |
181.1700 EUR |
204.0900 EUR |
195.2400 EUR |
| 2025-02-24 |
218.5231 EUR |
3,239.6737 AAVE |
233.9500 EUR |
200.0000 EUR |
237.4900 EUR |
217.8500 EUR |
| 2025-02-23 |
236.7828 EUR |
912.2307 AAVE |
236.9200 EUR |
232.9100 EUR |
242.9900 EUR |
234.6900 EUR |
| 2025-02-22 |
233.7600 EUR |
1,849.9160 AAVE |
234.6500 EUR |
229.2300 EUR |
240.6600 EUR |
237.7800 EUR |
| 2025-02-21 |
242.8671 EUR |
4,244.6967 AAVE |
246.9500 EUR |
228.1800 EUR |
256.8200 EUR |
231.9500 EUR |
| 2025-02-20 |
247.9769 EUR |
3,014.1274 AAVE |
244.3300 EUR |
241.6900 EUR |
251.1300 EUR |
247.7500 EUR |
| 2025-02-19 |
241.5666 EUR |
2,570.2089 AAVE |
238.1600 EUR |
236.4500 EUR |
247.4500 EUR |
240.9200 EUR |
| 2025-02-18 |
242.0873 EUR |
3,017.5901 AAVE |
253.5400 EUR |
231.3400 EUR |
253.5400 EUR |
240.5500 EUR |
| 2025-02-17 |
254.1323 EUR |
3,990.0369 AAVE |
242.7000 EUR |
238.1700 EUR |
266.0600 EUR |
252.6800 EUR |
| 2025-02-16 |
241.7515 EUR |
415.1238 AAVE |
241.4300 EUR |
238.4400 EUR |
247.0000 EUR |
243.6000 EUR |
| 2025-02-15 |
250.7620 EUR |
932.3697 AAVE |
250.0600 EUR |
240.0000 EUR |
251.4400 EUR |
242.1800 EUR |
| 2025-02-14 |
251.5103 EUR |
2,391.9962 AAVE |
244.9800 EUR |
242.6400 EUR |
257.2800 EUR |
251.0800 EUR |
| 2025-02-13 |
242.7972 EUR |
1,485.6629 AAVE |
243.6200 EUR |
236.8000 EUR |
247.4000 EUR |
243.6800 EUR |
| 2025-02-12 |
237.2236 EUR |
5,289.9520 AAVE |
235.5300 EUR |
224.6200 EUR |
251.0000 EUR |
243.1700 EUR |
| 2025-02-11 |
247.6559 EUR |
4,347.7900 AAVE |
245.6200 EUR |
233.6800 EUR |
254.9400 EUR |
235.2200 EUR |
| 2025-02-10 |
237.7542 EUR |
2,999.5331 AAVE |
234.6900 EUR |
227.8300 EUR |
249.0700 EUR |
247.9600 EUR |
| 2025-02-09 |
234.1875 EUR |
1,485.7535 AAVE |
231.5300 EUR |
223.5100 EUR |
244.5000 EUR |
231.2300 EUR |
| 2025-02-08 |
230.0238 EUR |
764.4101 AAVE |
230.1700 EUR |
224.4200 EUR |
234.1800 EUR |
233.6600 EUR |
| 2025-02-07 |
238.8000 EUR |
4,325.9816 AAVE |
233.5100 EUR |
224.0100 EUR |
252.6300 EUR |
229.1100 EUR |
| 2025-02-06 |
247.6355 EUR |
2,305.4374 AAVE |
250.7500 EUR |
232.6900 EUR |
257.2000 EUR |
234.9600 EUR |
| 2025-02-05 |
258.5859 EUR |
4,993.0647 AAVE |
264.6100 EUR |
246.5700 EUR |
272.0400 EUR |
251.5700 EUR |
| 2025-02-04 |
256.8175 EUR |
7,596.1536 AAVE |
268.9300 EUR |
242.1600 EUR |
269.2300 EUR |
244.1500 EUR |
| 2025-02-03 |
240.6330 EUR |
14,834.0649 AAVE |
252.3000 EUR |
190.0000 EUR |
275.0000 EUR |
270.4000 EUR |
| 2025-02-02 |
264.9354 EUR |
5,627.1699 AAVE |
286.0200 EUR |
249.9800 EUR |
294.6700 EUR |
252.6600 EUR |
| 2025-02-01 |
307.8912 EUR |
2,037.2741 AAVE |
320.2400 EUR |
293.5000 EUR |
321.2900 EUR |
298.1200 EUR |
| 2025-01-31 |
320.2952 EUR |
5,560.0031 AAVE |
303.2400 EUR |
300.9500 EUR |
335.5200 EUR |
324.7000 EUR |
| 2025-01-30 |
298.4667 EUR |
2,798.4794 AAVE |
277.5000 EUR |
276.1500 EUR |
308.3500 EUR |
303.1800 EUR |
| 2025-01-29 |
280.1367 EUR |
1,871.6061 AAVE |
272.7500 EUR |
272.0800 EUR |
289.7400 EUR |
284.3200 EUR |
| 2025-01-28 |
286.1406 EUR |
2,736.8432 AAVE |
291.1300 EUR |
275.8800 EUR |
294.4600 EUR |
280.0100 EUR |
| 2025-01-27 |
287.9314 EUR |
4,156.2424 AAVE |
301.7300 EUR |
275.3600 EUR |
306.3300 EUR |
289.0100 EUR |
| 2025-01-26 |
313.0474 EUR |
903.7029 AAVE |
312.0200 EUR |
307.3200 EUR |
320.4000 EUR |
311.2300 EUR |
| 2025-01-25 |
318.4243 EUR |
1,329.2005 AAVE |
319.4500 EUR |
312.7800 EUR |
322.7000 EUR |
313.0800 EUR |