Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
107.3700 EUR |
409.1970 AAVE |
105.5200 EUR |
105.5200 EUR |
108.4700 EUR |
107.0000 EUR |
| 2026-02-03 |
105.8200 EUR |
2,155.4407 AAVE |
108.2200 EUR |
102.3100 EUR |
110.2400 EUR |
105.3400 EUR |
| 2026-02-02 |
107.2600 EUR |
1,784.2763 AAVE |
104.9300 EUR |
101.8100 EUR |
110.8000 EUR |
108.1600 EUR |
| 2026-02-01 |
108.7400 EUR |
355.3565 AAVE |
109.6500 EUR |
105.9700 EUR |
110.1900 EUR |
107.4700 EUR |
| 2026-01-31 |
116.4500 EUR |
91.9730 AAVE |
116.0600 EUR |
115.6800 EUR |
116.6800 EUR |
116.6800 EUR |
| 2026-01-30 |
118.8400 EUR |
701.5610 AAVE |
123.2200 EUR |
117.4300 EUR |
123.2200 EUR |
118.0500 EUR |
| 2026-01-29 |
129.8100 EUR |
327.1838 AAVE |
132.8600 EUR |
128.7000 EUR |
133.3600 EUR |
128.7000 EUR |
| 2026-01-28 |
133.3900 EUR |
896.0744 AAVE |
131.9300 EUR |
130.5300 EUR |
136.3700 EUR |
135.4400 EUR |
| 2026-01-27 |
130.5400 EUR |
2,876.0531 AAVE |
129.6900 EUR |
128.5000 EUR |
131.7800 EUR |
130.8500 EUR |
| 2026-01-26 |
127.9100 EUR |
981.8377 AAVE |
124.4400 EUR |
124.4400 EUR |
130.2300 EUR |
129.7200 EUR |
| 2026-01-25 |
129.4500 EUR |
599.3792 AAVE |
132.0100 EUR |
126.6000 EUR |
132.2400 EUR |
127.2800 EUR |
| 2026-01-24 |
132.2700 EUR |
77.5459 AAVE |
133.0300 EUR |
131.3400 EUR |
133.3800 EUR |
131.5200 EUR |
| 2026-01-23 |
134.1200 EUR |
111.0511 AAVE |
133.6500 EUR |
132.0000 EUR |
135.5500 EUR |
133.9200 EUR |
| 2026-01-22 |
135.6400 EUR |
792.0200 AAVE |
136.7500 EUR |
132.4300 EUR |
138.1100 EUR |
133.3300 EUR |
| 2026-01-21 |
134.2800 EUR |
744.4659 AAVE |
131.1100 EUR |
130.6100 EUR |
139.3500 EUR |
139.3500 EUR |
| 2026-01-20 |
139.2100 EUR |
56.4158 AAVE |
140.7200 EUR |
138.0400 EUR |
140.8100 EUR |
138.4800 EUR |
| 2026-01-19 |
139.7100 EUR |
2,016.5429 AAVE |
145.1400 EUR |
135.0000 EUR |
145.1400 EUR |
139.8100 EUR |
| 2026-01-18 |
149.3900 EUR |
1,223.2308 AAVE |
150.3100 EUR |
148.4200 EUR |
151.7700 EUR |
151.6400 EUR |
| 2026-01-17 |
151.1000 EUR |
1,194.7578 AAVE |
151.3600 EUR |
149.6600 EUR |
152.8600 EUR |
151.2200 EUR |
| 2026-01-16 |
148.0900 EUR |
244.5890 AAVE |
148.0000 EUR |
146.8200 EUR |
149.8300 EUR |
149.7800 EUR |
| 2026-01-15 |
149.8100 EUR |
554.5296 AAVE |
152.6700 EUR |
148.1100 EUR |
153.1800 EUR |
150.1700 EUR |
| 2026-01-14 |
152.2000 EUR |
687.0814 AAVE |
152.9100 EUR |
149.5300 EUR |
154.3100 EUR |
153.2300 EUR |
| 2026-01-13 |
148.9600 EUR |
953.8633 AAVE |
141.6300 EUR |
141.2400 EUR |
154.5300 EUR |
152.4600 EUR |
| 2026-01-12 |
140.3900 EUR |
1,603.8632 AAVE |
143.6400 EUR |
137.5100 EUR |
146.8100 EUR |
142.2500 EUR |
| 2026-01-11 |
142.4500 EUR |
98.9177 AAVE |
141.6200 EUR |
141.4000 EUR |
143.4900 EUR |
143.4400 EUR |
| 2026-01-10 |
142.0400 EUR |
168.2395 AAVE |
141.3500 EUR |
140.4800 EUR |
143.5800 EUR |
143.1800 EUR |
| 2026-01-09 |
140.7500 EUR |
324.5623 AAVE |
141.0500 EUR |
139.6100 EUR |
142.9300 EUR |
140.8200 EUR |
| 2026-01-08 |
141.4400 EUR |
855.1579 AAVE |
143.2600 EUR |
138.4600 EUR |
144.1800 EUR |
140.7200 EUR |
| 2026-01-07 |
145.6500 EUR |
1,487.6052 AAVE |
150.8200 EUR |
142.3300 EUR |
150.8200 EUR |
143.0400 EUR |
| 2026-01-06 |
148.1100 EUR |
1,032.2008 AAVE |
146.5300 EUR |
145.7500 EUR |
149.9000 EUR |
149.5700 EUR |
| 2026-01-05 |
140.8300 EUR |
864.8750 AAVE |
140.3100 EUR |
138.5000 EUR |
143.1000 EUR |
142.3600 EUR |
| 2026-01-04 |
138.5800 EUR |
594.7637 AAVE |
138.8700 EUR |
137.3300 EUR |
140.3200 EUR |
139.0800 EUR |
| 2026-01-03 |
139.0900 EUR |
1,301.2458 AAVE |
141.1100 EUR |
135.0000 EUR |
143.1200 EUR |
136.1900 EUR |
| 2026-01-02 |
128.3800 EUR |
450.5854 AAVE |
126.8000 EUR |
125.9100 EUR |
130.2100 EUR |
128.6300 EUR |
| 2026-01-01 |
124.3500 EUR |
341.1852 AAVE |
124.3900 EUR |
123.4700 EUR |
125.7100 EUR |
125.6200 EUR |
| 2025-12-31 |
127.1800 EUR |
3,484.1264 AAVE |
126.6200 EUR |
122.5000 EUR |
128.3300 EUR |
123.7000 EUR |
| 2025-12-30 |
128.0100 EUR |
390.6053 AAVE |
126.7700 EUR |
126.7100 EUR |
129.5300 EUR |
127.8700 EUR |
| 2025-12-29 |
130.6200 EUR |
1,652.8909 AAVE |
130.0500 EUR |
127.2500 EUR |
135.0000 EUR |
127.4500 EUR |
| 2025-12-28 |
130.8900 EUR |
1,424.7072 AAVE |
133.0400 EUR |
129.5400 EUR |
133.0400 EUR |
129.8300 EUR |
| 2025-12-27 |
132.0200 EUR |
351.3746 AAVE |
130.8500 EUR |
130.8500 EUR |
133.1500 EUR |
133.0600 EUR |
| 2025-12-26 |
131.7700 EUR |
581.9396 AAVE |
126.5200 EUR |
126.5000 EUR |
133.0300 EUR |
130.1300 EUR |
| 2025-12-25 |
128.0900 EUR |
524.8846 AAVE |
126.0600 EUR |
126.0600 EUR |
128.9600 EUR |
128.8200 EUR |
| 2025-12-24 |
125.4300 EUR |
2,657.2021 AAVE |
128.0400 EUR |
124.3400 EUR |
128.4100 EUR |
125.5900 EUR |
| 2025-12-23 |
128.5200 EUR |
2,847.0030 AAVE |
127.2600 EUR |
125.2500 EUR |
132.0700 EUR |
127.5600 EUR |
| 2025-12-22 |
136.5000 EUR |
2,049.7052 AAVE |
140.6000 EUR |
134.1600 EUR |
142.0000 EUR |
134.6200 EUR |
| 2025-12-21 |
150.5300 EUR |
355.6679 AAVE |
153.6200 EUR |
148.0000 EUR |
153.6200 EUR |
149.7200 EUR |
| 2025-12-20 |
155.2100 EUR |
345.5926 AAVE |
154.7400 EUR |
153.8700 EUR |
156.3800 EUR |
154.8900 EUR |
| 2025-12-19 |
155.6900 EUR |
888.0544 AAVE |
147.9500 EUR |
146.6100 EUR |
159.8100 EUR |
156.4400 EUR |
| 2025-12-18 |
151.4100 EUR |
101.9652 AAVE |
153.2000 EUR |
149.8000 EUR |
153.6700 EUR |
151.7700 EUR |
| 2025-12-17 |
157.0400 EUR |
445.8019 AAVE |
158.1200 EUR |
156.0400 EUR |
160.0600 EUR |
157.0100 EUR |