Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
161.2900 EUR |
484.5884 AAVE |
163.9400 EUR |
156.8900 EUR |
166.0100 EUR |
158.9500 EUR |
| 2025-12-04 |
165.8500 EUR |
449.7897 AAVE |
168.8300 EUR |
160.9500 EUR |
170.8800 EUR |
164.8700 EUR |
| 2025-12-03 |
165.7900 EUR |
653.4271 AAVE |
163.4800 EUR |
163.1100 EUR |
169.9900 EUR |
168.9900 EUR |
| 2025-12-02 |
145.2100 EUR |
168.0535 AAVE |
147.2100 EUR |
144.1900 EUR |
149.1100 EUR |
145.3600 EUR |
| 2025-12-01 |
145.2000 EUR |
681.1843 AAVE |
153.4300 EUR |
142.1600 EUR |
153.4300 EUR |
144.7200 EUR |
| 2025-11-30 |
159.6400 EUR |
1,908.3588 AAVE |
157.2900 EUR |
152.9800 EUR |
164.4200 EUR |
156.2800 EUR |
| 2025-11-29 |
158.4200 EUR |
138.4206 AAVE |
159.9100 EUR |
157.7100 EUR |
160.5600 EUR |
158.0200 EUR |
| 2025-11-28 |
160.2800 EUR |
594.9137 AAVE |
160.3600 EUR |
157.5500 EUR |
163.4400 EUR |
159.2600 EUR |
| 2025-11-27 |
159.6100 EUR |
256.0656 AAVE |
159.7500 EUR |
157.3100 EUR |
161.8300 EUR |
160.6800 EUR |
| 2025-11-26 |
159.2200 EUR |
994.6728 AAVE |
154.8300 EUR |
151.2700 EUR |
162.2500 EUR |
160.3700 EUR |
| 2025-11-25 |
154.1900 EUR |
666.7238 AAVE |
154.7300 EUR |
150.6600 EUR |
156.6600 EUR |
153.6100 EUR |
| 2025-11-24 |
147.0200 EUR |
1,234.7140 AAVE |
145.4200 EUR |
143.8800 EUR |
151.1000 EUR |
147.4200 EUR |
| 2025-11-23 |
144.9600 EUR |
1,700.0474 AAVE |
140.1700 EUR |
139.6900 EUR |
148.2800 EUR |
146.9400 EUR |
| 2025-11-22 |
137.4800 EUR |
536.1286 AAVE |
136.9800 EUR |
134.9900 EUR |
139.3000 EUR |
139.1100 EUR |
| 2025-11-21 |
135.5800 EUR |
1,422.3986 AAVE |
143.4500 EUR |
127.2900 EUR |
145.3300 EUR |
133.1100 EUR |
| 2025-11-20 |
153.2400 EUR |
526.3642 AAVE |
150.7700 EUR |
150.5600 EUR |
155.4200 EUR |
152.8500 EUR |
| 2025-11-19 |
147.8900 EUR |
1,431.9192 AAVE |
153.3100 EUR |
142.0400 EUR |
154.1500 EUR |
150.8400 EUR |
| 2025-11-18 |
149.6500 EUR |
1,101.4010 AAVE |
145.3900 EUR |
142.5100 EUR |
154.8600 EUR |
154.7100 EUR |
| 2025-11-17 |
153.2700 EUR |
300.2512 AAVE |
148.4700 EUR |
147.2100 EUR |
154.7300 EUR |
154.0400 EUR |
| 2025-11-16 |
148.2200 EUR |
1,562.3447 AAVE |
153.9600 EUR |
144.4100 EUR |
156.6100 EUR |
148.8400 EUR |
| 2025-11-15 |
153.0400 EUR |
475.5832 AAVE |
150.0900 EUR |
149.9000 EUR |
155.2900 EUR |
154.1600 EUR |
| 2025-11-14 |
170.6000 EUR |
24.3823 AAVE |
170.5700 EUR |
169.7700 EUR |
171.6500 EUR |
170.8700 EUR |
| 2025-11-13 |
0.0000 EUR |
0.0000 AAVE |
176.5200 EUR |
176.5200 EUR |
176.5200 EUR |
176.5200 EUR |
| 2025-11-12 |
182.3100 EUR |
55.3408 AAVE |
180.1100 EUR |
178.9900 EUR |
182.9300 EUR |
180.1000 EUR |
| 2025-11-11 |
193.8400 EUR |
1,024.2696 AAVE |
197.9700 EUR |
186.1400 EUR |
200.5200 EUR |
186.5700 EUR |
| 2025-11-10 |
191.0400 EUR |
1,924.0749 AAVE |
183.4200 EUR |
182.9300 EUR |
194.9300 EUR |
190.3800 EUR |
| 2025-11-09 |
178.7700 EUR |
870.5743 AAVE |
174.8900 EUR |
170.3200 EUR |
185.2200 EUR |
184.5200 EUR |
| 2025-11-08 |
175.2700 EUR |
3,341.5834 AAVE |
180.5800 EUR |
171.6600 EUR |
181.9900 EUR |
173.6900 EUR |
| 2025-11-07 |
174.3300 EUR |
1,026.3713 AAVE |
170.7100 EUR |
164.2500 EUR |
183.5600 EUR |
179.4700 EUR |
| 2025-11-06 |
172.9100 EUR |
963.6076 AAVE |
175.4100 EUR |
167.1600 EUR |
178.2300 EUR |
169.7700 EUR |
| 2025-11-05 |
169.3300 EUR |
1,331.7927 AAVE |
163.6700 EUR |
157.4000 EUR |
175.4100 EUR |
171.8700 EUR |
| 2025-11-04 |
170.2100 EUR |
1,142.3121 AAVE |
173.0800 EUR |
166.9100 EUR |
178.6100 EUR |
169.5500 EUR |
| 2025-11-03 |
186.8500 EUR |
199.1313 AAVE |
200.7900 EUR |
181.2500 EUR |
201.7300 EUR |
184.4900 EUR |
| 2025-11-02 |
196.3500 EUR |
1,224.1422 AAVE |
192.9300 EUR |
189.2200 EUR |
204.9200 EUR |
200.7200 EUR |
| 2025-11-01 |
195.2400 EUR |
446.5137 AAVE |
198.0300 EUR |
191.8500 EUR |
198.0300 EUR |
192.8500 EUR |
| 2025-10-31 |
188.4100 EUR |
259.9707 AAVE |
185.9900 EUR |
185.8600 EUR |
189.7300 EUR |
188.8300 EUR |
| 2025-10-30 |
188.5000 EUR |
889.6737 AAVE |
195.1500 EUR |
179.7200 EUR |
198.9100 EUR |
184.1700 EUR |
| 2025-10-29 |
197.3000 EUR |
21.6968 AAVE |
196.0200 EUR |
195.8300 EUR |
198.2800 EUR |
196.8700 EUR |
| 2025-10-28 |
201.3400 EUR |
234.6541 AAVE |
202.1300 EUR |
197.4200 EUR |
204.7000 EUR |
202.9200 EUR |
| 2025-10-27 |
207.9800 EUR |
422.0851 AAVE |
206.8300 EUR |
204.8300 EUR |
214.1200 EUR |
205.3500 EUR |
| 2025-10-26 |
198.6600 EUR |
236.0335 AAVE |
193.9900 EUR |
192.9300 EUR |
203.0000 EUR |
202.7700 EUR |
| 2025-10-25 |
195.5300 EUR |
447.1933 AAVE |
196.6400 EUR |
194.2200 EUR |
196.6400 EUR |
195.4900 EUR |
| 2025-10-24 |
197.2700 EUR |
741.1764 AAVE |
193.3600 EUR |
192.6600 EUR |
202.4700 EUR |
194.2400 EUR |
| 2025-10-23 |
188.4100 EUR |
221.4795 AAVE |
186.2800 EUR |
186.2800 EUR |
192.3000 EUR |
192.0800 EUR |
| 2025-10-22 |
188.7900 EUR |
1,378.5745 AAVE |
188.9700 EUR |
184.3800 EUR |
195.5100 EUR |
192.4300 EUR |
| 2025-10-21 |
195.3700 EUR |
866.8831 AAVE |
196.5400 EUR |
187.6700 EUR |
203.8200 EUR |
198.6800 EUR |
| 2025-10-20 |
196.6900 EUR |
324.5630 AAVE |
189.0000 EUR |
187.8000 EUR |
202.0000 EUR |
200.5100 EUR |
| 2025-10-19 |
183.6200 EUR |
108.3744 AAVE |
184.3100 EUR |
182.9500 EUR |
186.8700 EUR |
183.2600 EUR |
| 2025-10-18 |
182.0400 EUR |
963.5948 AAVE |
177.6700 EUR |
176.6500 EUR |
186.1000 EUR |
184.3600 EUR |
| 2025-10-17 |
180.9900 EUR |
4,281.2131 AAVE |
190.8100 EUR |
171.8000 EUR |
194.0900 EUR |
177.5000 EUR |