Identifier on Bitvavo: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
329.4380 EUR |
2,703.1081 AAVE |
327.1900 EUR |
314.5400 EUR |
341.1000 EUR |
320.9400 EUR |
| 2025-01-23 |
323.2494 EUR |
5,484.0426 AAVE |
333.0300 EUR |
311.0000 EUR |
336.2800 EUR |
322.8200 EUR |
| 2025-01-22 |
346.4112 EUR |
3,890.9200 AAVE |
354.9300 EUR |
333.9700 EUR |
357.6900 EUR |
336.0800 EUR |
| 2025-01-21 |
342.7048 EUR |
13,023.0583 AAVE |
323.5900 EUR |
316.3700 EUR |
363.1400 EUR |
353.1800 EUR |
| 2025-01-20 |
329.3056 EUR |
12,753.9604 AAVE |
300.2200 EUR |
288.4900 EUR |
353.5700 EUR |
341.5500 EUR |
| 2025-01-19 |
316.7606 EUR |
8,189.4101 AAVE |
305.8800 EUR |
283.7400 EUR |
338.7500 EUR |
306.1000 EUR |
| 2025-01-18 |
311.0426 EUR |
2,021.2827 AAVE |
326.1500 EUR |
297.7700 EUR |
332.0000 EUR |
304.4500 EUR |
| 2025-01-17 |
317.0461 EUR |
3,398.9030 AAVE |
302.5300 EUR |
302.2200 EUR |
326.9000 EUR |
326.0000 EUR |
| 2025-01-16 |
304.1522 EUR |
3,916.2847 AAVE |
311.3300 EUR |
296.0000 EUR |
312.2400 EUR |
298.8000 EUR |
| 2025-01-15 |
295.0701 EUR |
2,164.1510 AAVE |
287.1300 EUR |
277.2200 EUR |
314.5000 EUR |
311.5200 EUR |
| 2025-01-14 |
284.9868 EUR |
2,084.7307 AAVE |
281.5500 EUR |
278.8900 EUR |
292.4300 EUR |
287.7800 EUR |
| 2025-01-13 |
262.8631 EUR |
3,109.4834 AAVE |
281.0700 EUR |
251.2500 EUR |
289.4700 EUR |
261.5000 EUR |
| 2025-01-12 |
283.3979 EUR |
856.0662 AAVE |
279.8300 EUR |
278.0000 EUR |
288.4400 EUR |
283.4500 EUR |
| 2025-01-11 |
279.6108 EUR |
608.6071 AAVE |
280.2800 EUR |
273.9600 EUR |
286.1900 EUR |
281.1100 EUR |
| 2025-01-10 |
281.9312 EUR |
1,934.2573 AAVE |
275.2700 EUR |
270.4300 EUR |
292.5800 EUR |
280.3300 EUR |
| 2025-01-09 |
277.6904 EUR |
1,420.7466 AAVE |
286.4200 EUR |
265.7500 EUR |
291.0000 EUR |
269.7600 EUR |
| 2025-01-08 |
282.5829 EUR |
3,924.8528 AAVE |
298.2600 EUR |
267.9200 EUR |
302.0500 EUR |
284.0700 EUR |
| 2025-01-07 |
310.6185 EUR |
2,636.3570 AAVE |
328.0500 EUR |
296.0000 EUR |
329.8800 EUR |
298.8900 EUR |
| 2025-01-06 |
332.5709 EUR |
1,993.2024 AAVE |
331.1400 EUR |
325.2900 EUR |
341.8000 EUR |
328.9300 EUR |
| 2025-01-05 |
334.5082 EUR |
1,107.5853 AAVE |
341.2100 EUR |
329.1600 EUR |
341.4900 EUR |
331.8500 EUR |
| 2025-01-04 |
341.1691 EUR |
2,431.4289 AAVE |
340.5900 EUR |
329.3300 EUR |
350.2800 EUR |
345.5100 EUR |
| 2025-01-03 |
329.7099 EUR |
2,543.1572 AAVE |
324.4300 EUR |
308.8900 EUR |
346.0700 EUR |
339.7300 EUR |
| 2025-01-02 |
320.2687 EUR |
2,107.2624 AAVE |
308.1000 EUR |
307.8500 EUR |
330.7300 EUR |
326.8700 EUR |
| 2025-01-01 |
303.3623 EUR |
2,526.6780 AAVE |
298.0000 EUR |
296.0000 EUR |
310.8500 EUR |
308.9400 EUR |
| 2024-12-31 |
304.4644 EUR |
4,229.0912 AAVE |
308.9100 EUR |
295.5700 EUR |
315.6800 EUR |
296.6000 EUR |
| 2024-12-30 |
317.2914 EUR |
2,917.7486 AAVE |
320.2400 EUR |
307.2400 EUR |
329.3700 EUR |
307.2400 EUR |
| 2024-12-29 |
329.2669 EUR |
1,833.5517 AAVE |
340.3800 EUR |
315.2500 EUR |
340.3800 EUR |
316.9000 EUR |
| 2024-12-28 |
325.2790 EUR |
2,097.8597 AAVE |
311.1200 EUR |
306.3000 EUR |
346.5700 EUR |
345.8400 EUR |
| 2024-12-27 |
320.6075 EUR |
2,533.1169 AAVE |
325.0300 EUR |
307.8000 EUR |
337.8200 EUR |
311.2400 EUR |
| 2024-12-26 |
328.4960 EUR |
3,350.9610 AAVE |
356.5100 EUR |
317.2200 EUR |
356.7300 EUR |
323.1900 EUR |
| 2024-12-25 |
360.5774 EUR |
2,893.5060 AAVE |
360.8400 EUR |
350.3800 EUR |
371.0200 EUR |
355.6200 EUR |
| 2024-12-24 |
362.8289 EUR |
7,262.8582 AAVE |
368.2200 EUR |
351.1200 EUR |
374.2500 EUR |
360.7100 EUR |
| 2024-12-23 |
307.8967 EUR |
2,896.9914 AAVE |
305.8100 EUR |
296.1700 EUR |
328.9000 EUR |
325.3900 EUR |
| 2024-12-22 |
293.9374 EUR |
2,891.1909 AAVE |
287.9200 EUR |
280.0000 EUR |
306.9400 EUR |
306.1300 EUR |
| 2024-12-21 |
311.7368 EUR |
3,187.1227 AAVE |
314.6600 EUR |
286.7700 EUR |
331.0000 EUR |
291.1500 EUR |
| 2024-12-20 |
292.1068 EUR |
8,299.1471 AAVE |
304.9100 EUR |
260.2200 EUR |
326.0200 EUR |
317.6900 EUR |
| 2024-12-19 |
308.4622 EUR |
7,913.4330 AAVE |
329.9700 EUR |
283.8700 EUR |
336.4000 EUR |
306.4400 EUR |
| 2024-12-18 |
348.8690 EUR |
5,795.3388 AAVE |
344.9600 EUR |
324.1500 EUR |
362.2600 EUR |
336.8000 EUR |
| 2024-12-17 |
355.9875 EUR |
4,352.9194 AAVE |
360.1900 EUR |
343.8000 EUR |
369.1000 EUR |
350.9700 EUR |
| 2024-12-16 |
364.5437 EUR |
9,106.6174 AAVE |
349.7200 EUR |
343.2400 EUR |
380.5300 EUR |
363.6800 EUR |
| 2024-12-15 |
351.0695 EUR |
2,397.1698 AAVE |
349.9300 EUR |
337.8600 EUR |
360.5400 EUR |
350.0600 EUR |
| 2024-12-14 |
357.9425 EUR |
4,963.9089 AAVE |
359.5500 EUR |
343.3000 EUR |
376.3700 EUR |
352.3300 EUR |
| 2024-12-13 |
350.3400 EUR |
6,860.5532 AAVE |
350.8900 EUR |
336.3300 EUR |
373.2400 EUR |
359.1200 EUR |
| 2024-12-12 |
345.7132 EUR |
17,036.0640 AAVE |
288.1900 EUR |
280.9300 EUR |
369.3500 EUR |
350.6600 EUR |
| 2024-12-11 |
269.3285 EUR |
3,554.1885 AAVE |
261.9500 EUR |
246.9000 EUR |
285.2600 EUR |
282.8900 EUR |
| 2024-12-10 |
254.0716 EUR |
11,511.3330 AAVE |
246.9400 EUR |
234.0000 EUR |
273.8300 EUR |
259.1100 EUR |
| 2024-12-09 |
256.3911 EUR |
1,924.6398 AAVE |
266.8500 EUR |
246.5800 EUR |
267.5400 EUR |
256.1100 EUR |
| 2024-12-08 |
261.5817 EUR |
3,738.9797 AAVE |
268.5000 EUR |
251.0000 EUR |
269.8500 EUR |
267.1200 EUR |
| 2024-12-07 |
270.1552 EUR |
1,454.5125 AAVE |
266.6400 EUR |
264.2000 EUR |
281.4000 EUR |
267.6400 EUR |
| 2024-12-06 |
251.8158 EUR |
6,033.0086 AAVE |
234.0000 EUR |
233.4700 EUR |
275.5900 EUR |
266.0400 EUR |