Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
52.4400 EUR |
1,877.5959 AAVE |
52.6800 EUR |
51.6200 EUR |
53.0700 EUR |
52.5800 EUR |
| 2022-12-20 |
51.8700 EUR |
1,022.1637 AAVE |
50.1500 EUR |
50.1500 EUR |
52.9900 EUR |
52.6200 EUR |
| 2022-12-19 |
51.9400 EUR |
1,079.4210 AAVE |
53.1400 EUR |
50.6400 EUR |
53.2100 EUR |
50.9600 EUR |
| 2022-12-18 |
52.2700 EUR |
288.9090 AAVE |
52.4300 EUR |
51.8900 EUR |
53.3000 EUR |
52.6000 EUR |
| 2022-12-17 |
51.8800 EUR |
1,231.0600 AAVE |
51.6100 EUR |
50.2000 EUR |
52.5400 EUR |
51.6800 EUR |
| 2022-12-16 |
53.9200 EUR |
5,528.8771 AAVE |
57.1000 EUR |
50.9800 EUR |
57.3200 EUR |
51.7500 EUR |
| 2022-12-15 |
57.8200 EUR |
551.6082 AAVE |
58.8600 EUR |
56.9900 EUR |
59.1500 EUR |
57.0200 EUR |
| 2022-12-14 |
58.6100 EUR |
1,409.0167 AAVE |
58.5200 EUR |
57.6700 EUR |
59.4600 EUR |
58.6900 EUR |
| 2022-12-13 |
58.3600 EUR |
2,787.6161 AAVE |
56.9800 EUR |
55.1800 EUR |
59.8600 EUR |
58.2500 EUR |
| 2022-12-12 |
56.5200 EUR |
955.6984 AAVE |
56.3100 EUR |
55.3900 EUR |
57.3200 EUR |
57.2700 EUR |
| 2022-12-11 |
57.9700 EUR |
765.7683 AAVE |
58.2200 EUR |
56.2300 EUR |
58.3000 EUR |
56.7500 EUR |
| 2022-12-10 |
58.5600 EUR |
227.7097 AAVE |
58.4500 EUR |
58.3000 EUR |
58.8100 EUR |
58.4800 EUR |
| 2022-12-09 |
59.1400 EUR |
997.6109 AAVE |
59.6600 EUR |
57.9900 EUR |
59.8600 EUR |
58.0800 EUR |
| 2022-12-08 |
58.9200 EUR |
527.6812 AAVE |
58.2300 EUR |
57.5500 EUR |
60.0200 EUR |
59.6200 EUR |
| 2022-12-07 |
58.8600 EUR |
2,826.8462 AAVE |
61.1100 EUR |
57.3700 EUR |
61.1100 EUR |
57.8600 EUR |
| 2022-12-06 |
60.4800 EUR |
791.4503 AAVE |
61.4600 EUR |
59.9500 EUR |
62.0000 EUR |
60.2400 EUR |
| 2022-12-05 |
62.3600 EUR |
732.0573 AAVE |
61.1400 EUR |
60.7800 EUR |
63.7800 EUR |
61.1500 EUR |
| 2022-12-04 |
60.7800 EUR |
399.5466 AAVE |
59.7400 EUR |
59.7400 EUR |
61.2400 EUR |
60.9700 EUR |
| 2022-12-03 |
60.7100 EUR |
1,946.6805 AAVE |
62.5800 EUR |
59.4500 EUR |
62.8900 EUR |
59.7100 EUR |
| 2022-12-02 |
61.5600 EUR |
662.4683 AAVE |
60.4000 EUR |
59.3700 EUR |
62.5000 EUR |
62.0500 EUR |
| 2022-12-01 |
61.3500 EUR |
1,278.6566 AAVE |
62.6400 EUR |
60.2500 EUR |
62.6400 EUR |
60.2600 EUR |
| 2022-11-30 |
61.5300 EUR |
1,908.0081 AAVE |
59.8500 EUR |
59.8000 EUR |
63.3400 EUR |
62.7900 EUR |
| 2022-11-29 |
59.1600 EUR |
1,106.0358 AAVE |
58.0400 EUR |
57.7100 EUR |
60.1500 EUR |
59.7700 EUR |
| 2022-11-28 |
57.8600 EUR |
1,330.5145 AAVE |
59.3700 EUR |
56.3500 EUR |
60.1600 EUR |
58.3300 EUR |
| 2022-11-27 |
59.4500 EUR |
3,760.5674 AAVE |
59.3900 EUR |
57.7700 EUR |
60.8200 EUR |
60.7900 EUR |
| 2022-11-26 |
58.3100 EUR |
3,694.7725 AAVE |
56.9500 EUR |
56.9500 EUR |
59.9400 EUR |
59.3100 EUR |
| 2022-11-25 |
56.3100 EUR |
1,936.3001 AAVE |
55.6700 EUR |
54.5000 EUR |
58.0400 EUR |
56.9800 EUR |
| 2022-11-24 |
56.1600 EUR |
595.4015 AAVE |
56.0200 EUR |
55.1600 EUR |
57.4100 EUR |
55.5200 EUR |
| 2022-11-23 |
55.5900 EUR |
4,044.6311 AAVE |
55.4700 EUR |
54.5300 EUR |
57.2000 EUR |
55.6200 EUR |
| 2022-11-22 |
52.5200 EUR |
20,254.9892 AAVE |
54.3800 EUR |
48.7900 EUR |
55.7100 EUR |
54.4600 EUR |
| 2022-11-21 |
54.5400 EUR |
7,315.8668 AAVE |
53.6500 EUR |
52.7000 EUR |
56.1900 EUR |
54.0600 EUR |
| 2022-11-20 |
58.0300 EUR |
2,003.9854 AAVE |
57.0000 EUR |
53.9500 EUR |
59.4300 EUR |
54.7900 EUR |
| 2022-11-19 |
55.6700 EUR |
743.7660 AAVE |
56.3400 EUR |
55.0000 EUR |
56.4700 EUR |
56.4700 EUR |
| 2022-11-18 |
56.6600 EUR |
1,357.9356 AAVE |
56.6900 EUR |
55.7300 EUR |
58.9800 EUR |
56.0500 EUR |
| 2022-11-17 |
56.6500 EUR |
1,866.1257 AAVE |
56.0700 EUR |
54.7700 EUR |
57.3600 EUR |
56.9700 EUR |
| 2022-11-16 |
56.5800 EUR |
2,333.7459 AAVE |
59.0800 EUR |
54.8800 EUR |
59.6800 EUR |
55.9500 EUR |
| 2022-11-15 |
58.4700 EUR |
6,383.4237 AAVE |
57.1800 EUR |
56.6100 EUR |
60.5800 EUR |
58.5500 EUR |
| 2022-11-14 |
55.4100 EUR |
5,863.9309 AAVE |
54.6400 EUR |
51.7000 EUR |
57.6100 EUR |
55.7800 EUR |
| 2022-11-13 |
54.6900 EUR |
8,990.8825 AAVE |
55.9400 EUR |
53.5100 EUR |
58.3600 EUR |
55.3200 EUR |
| 2022-11-12 |
56.8300 EUR |
6,759.6984 AAVE |
61.0500 EUR |
54.8700 EUR |
61.0500 EUR |
55.4000 EUR |
| 2022-11-11 |
61.7100 EUR |
5,331.0371 AAVE |
66.6300 EUR |
58.5100 EUR |
67.2600 EUR |
60.9800 EUR |
| 2022-11-10 |
64.9500 EUR |
9,246.0063 AAVE |
57.7700 EUR |
57.1300 EUR |
69.4700 EUR |
67.5100 EUR |
| 2022-11-09 |
64.9700 EUR |
8,134.2063 AAVE |
71.7200 EUR |
56.8600 EUR |
72.5200 EUR |
57.8000 EUR |
| 2022-11-08 |
77.6800 EUR |
11,395.0577 AAVE |
87.4600 EUR |
66.0000 EUR |
88.0500 EUR |
70.2400 EUR |
| 2022-11-07 |
87.7900 EUR |
2,037.3378 AAVE |
87.0000 EUR |
84.7300 EUR |
90.1900 EUR |
87.3700 EUR |
| 2022-11-06 |
92.2400 EUR |
1,876.5516 AAVE |
96.2700 EUR |
89.3600 EUR |
96.4000 EUR |
89.3600 EUR |
| 2022-11-05 |
96.2600 EUR |
2,281.4449 AAVE |
95.2100 EUR |
94.1700 EUR |
98.5000 EUR |
97.2600 EUR |
| 2022-11-04 |
94.7200 EUR |
8,265.5508 AAVE |
85.7000 EUR |
85.5200 EUR |
99.6400 EUR |
95.4200 EUR |
| 2022-11-03 |
86.4600 EUR |
1,561.6830 AAVE |
82.2900 EUR |
82.2900 EUR |
88.5300 EUR |
87.1800 EUR |
| 2022-11-02 |
83.5100 EUR |
2,322.9587 AAVE |
85.0100 EUR |
80.7000 EUR |
86.6200 EUR |
81.6200 EUR |