Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-22 |
91.0300 EUR |
2,879.8446 AAVE |
93.1000 EUR |
86.8200 EUR |
94.9600 EUR |
88.1900 EUR |
| 2022-07-21 |
91.0400 EUR |
4,052.0536 AAVE |
89.5200 EUR |
86.3300 EUR |
95.5200 EUR |
93.9200 EUR |
| 2022-07-20 |
94.5200 EUR |
3,835.3610 AAVE |
93.3700 EUR |
88.0000 EUR |
98.4500 EUR |
90.6300 EUR |
| 2022-07-19 |
96.2800 EUR |
3,461.6533 AAVE |
94.8400 EUR |
91.0600 EUR |
99.8300 EUR |
94.4000 EUR |
| 2022-07-18 |
93.8900 EUR |
4,663.1750 AAVE |
87.3600 EUR |
87.3600 EUR |
97.6700 EUR |
91.8800 EUR |
| 2022-07-17 |
89.2900 EUR |
3,018.5859 AAVE |
92.0200 EUR |
86.0000 EUR |
92.6900 EUR |
88.7900 EUR |
| 2022-07-16 |
89.7400 EUR |
4,988.6838 AAVE |
89.9400 EUR |
86.5700 EUR |
94.9500 EUR |
90.8800 EUR |
| 2022-07-15 |
91.1900 EUR |
5,986.9307 AAVE |
90.7500 EUR |
86.1700 EUR |
94.9700 EUR |
91.2400 EUR |
| 2022-07-14 |
83.7100 EUR |
8,080.8242 AAVE |
79.0200 EUR |
77.1600 EUR |
92.2200 EUR |
88.8300 EUR |
| 2022-07-13 |
73.1900 EUR |
13,955.8255 AAVE |
67.9400 EUR |
67.3800 EUR |
79.7200 EUR |
79.3100 EUR |
| 2022-07-12 |
68.0000 EUR |
11,126.5608 AAVE |
69.5100 EUR |
65.5900 EUR |
71.2300 EUR |
68.9200 EUR |
| 2022-07-11 |
73.7000 EUR |
4,947.0798 AAVE |
76.3700 EUR |
69.2800 EUR |
76.8300 EUR |
69.5100 EUR |
| 2022-07-10 |
77.0900 EUR |
7,774.2207 AAVE |
80.4400 EUR |
73.4900 EUR |
80.6000 EUR |
74.7700 EUR |
| 2022-07-09 |
74.5700 EUR |
6,238.5839 AAVE |
70.7800 EUR |
69.8800 EUR |
80.4700 EUR |
80.3600 EUR |
| 2022-07-08 |
69.4900 EUR |
5,472.7266 AAVE |
69.9000 EUR |
67.0000 EUR |
74.0500 EUR |
69.4900 EUR |
| 2022-07-07 |
66.8100 EUR |
5,958.2065 AAVE |
61.7200 EUR |
60.8600 EUR |
71.2300 EUR |
68.8300 EUR |
| 2022-07-06 |
60.5600 EUR |
4,687.6854 AAVE |
58.9700 EUR |
58.1600 EUR |
62.1800 EUR |
62.1800 EUR |
| 2022-07-05 |
59.4000 EUR |
3,599.1195 AAVE |
60.4100 EUR |
56.5000 EUR |
61.3800 EUR |
59.8900 EUR |
| 2022-07-04 |
56.1900 EUR |
4,644.4343 AAVE |
55.1200 EUR |
53.9000 EUR |
59.4000 EUR |
59.4000 EUR |
| 2022-07-03 |
54.0900 EUR |
3,639.2288 AAVE |
55.4100 EUR |
52.6000 EUR |
55.9000 EUR |
55.4200 EUR |
| 2022-07-02 |
54.9300 EUR |
2,266.0645 AAVE |
54.0100 EUR |
52.6500 EUR |
56.0100 EUR |
55.5000 EUR |
| 2022-07-01 |
54.5500 EUR |
2,973.8033 AAVE |
54.5000 EUR |
52.5000 EUR |
56.4100 EUR |
54.1800 EUR |
| 2022-06-30 |
52.6200 EUR |
3,691.5379 AAVE |
57.3000 EUR |
50.9500 EUR |
57.3800 EUR |
52.7800 EUR |
| 2022-06-29 |
57.4900 EUR |
2,718.1290 AAVE |
56.9500 EUR |
55.2200 EUR |
58.8500 EUR |
57.7800 EUR |
| 2022-06-28 |
61.4500 EUR |
2,243.5182 AAVE |
61.9100 EUR |
56.8300 EUR |
65.5700 EUR |
57.2500 EUR |
| 2022-06-27 |
62.0300 EUR |
1,047.7353 AAVE |
61.5200 EUR |
59.2400 EUR |
64.2900 EUR |
62.1600 EUR |
| 2022-06-26 |
66.6700 EUR |
1,055.6658 AAVE |
66.8700 EUR |
63.0000 EUR |
69.1500 EUR |
63.1600 EUR |
| 2022-06-25 |
68.0300 EUR |
5,288.3841 AAVE |
67.1300 EUR |
63.2800 EUR |
71.5400 EUR |
66.4500 EUR |
| 2022-06-24 |
65.3900 EUR |
4,058.0793 AAVE |
64.5500 EUR |
62.1800 EUR |
68.7800 EUR |
66.7900 EUR |
| 2022-06-23 |
62.4800 EUR |
5,933.1327 AAVE |
58.6000 EUR |
58.5000 EUR |
65.9700 EUR |
63.2500 EUR |
| 2022-06-22 |
61.1500 EUR |
7,263.9515 AAVE |
63.0400 EUR |
58.5400 EUR |
64.4200 EUR |
60.5600 EUR |
| 2022-06-21 |
65.6600 EUR |
11,297.8783 AAVE |
58.4400 EUR |
57.4100 EUR |
74.5700 EUR |
62.0000 EUR |
| 2022-06-20 |
55.8300 EUR |
7,563.9707 AAVE |
51.5300 EUR |
48.3000 EUR |
59.9900 EUR |
57.2900 EUR |
| 2022-06-19 |
48.8400 EUR |
4,364.1627 AAVE |
47.2300 EUR |
43.8000 EUR |
52.7100 EUR |
51.7800 EUR |
| 2022-06-18 |
48.7700 EUR |
11,989.7926 AAVE |
54.6400 EUR |
43.5000 EUR |
55.4000 EUR |
45.9600 EUR |
| 2022-06-17 |
55.1500 EUR |
1,826.2341 AAVE |
53.6900 EUR |
52.7900 EUR |
56.7700 EUR |
54.9700 EUR |
| 2022-06-16 |
57.6700 EUR |
3,843.2150 AAVE |
63.6900 EUR |
53.1400 EUR |
65.5600 EUR |
53.2200 EUR |
| 2022-06-15 |
55.4800 EUR |
7,824.1053 AAVE |
59.5200 EUR |
50.3100 EUR |
63.5700 EUR |
62.9700 EUR |
| 2022-06-14 |
57.3300 EUR |
9,753.3670 AAVE |
57.4000 EUR |
51.2800 EUR |
61.5400 EUR |
59.9500 EUR |
| 2022-06-13 |
57.5300 EUR |
9,238.4606 AAVE |
66.9800 EUR |
53.0000 EUR |
67.6700 EUR |
56.3500 EUR |
| 2022-06-12 |
69.7900 EUR |
3,542.7631 AAVE |
73.4900 EUR |
65.9800 EUR |
73.7500 EUR |
68.4400 EUR |
| 2022-06-11 |
76.4900 EUR |
2,118.0423 AAVE |
83.8000 EUR |
71.9300 EUR |
84.8200 EUR |
74.4300 EUR |
| 2022-06-10 |
84.5500 EUR |
2,247.3400 AAVE |
90.7900 EUR |
81.8100 EUR |
91.0200 EUR |
83.5300 EUR |
| 2022-06-09 |
90.5000 EUR |
1,355.8605 AAVE |
89.9500 EUR |
88.6500 EUR |
92.7100 EUR |
90.5900 EUR |
| 2022-06-08 |
90.5900 EUR |
1,237.3138 AAVE |
92.6800 EUR |
89.1700 EUR |
94.8700 EUR |
90.7900 EUR |
| 2022-06-07 |
93.0400 EUR |
3,078.3402 AAVE |
99.1500 EUR |
89.7500 EUR |
99.4000 EUR |
93.1000 EUR |
| 2022-06-06 |
100.1700 EUR |
1,916.4889 AAVE |
96.5600 EUR |
96.5600 EUR |
104.1300 EUR |
99.0400 EUR |
| 2022-06-05 |
98.6900 EUR |
1,102.0889 AAVE |
99.6900 EUR |
96.6400 EUR |
100.1500 EUR |
98.1500 EUR |
| 2022-06-04 |
98.6600 EUR |
1,435.6325 AAVE |
99.8300 EUR |
95.9900 EUR |
100.3300 EUR |
98.7700 EUR |
| 2022-06-03 |
99.9100 EUR |
1,833.2076 AAVE |
103.0600 EUR |
96.6200 EUR |
105.1100 EUR |
99.6900 EUR |