Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-28 |
161.1300 EUR |
839.0558 AAVE |
171.0800 EUR |
155.7900 EUR |
172.7600 EUR |
158.5900 EUR |
| 2025-03-27 |
170.2300 EUR |
42.7476 AAVE |
165.1200 EUR |
165.1200 EUR |
171.8900 EUR |
168.6100 EUR |
| 2025-03-26 |
170.8300 EUR |
556.4348 AAVE |
172.3000 EUR |
167.2300 EUR |
176.2700 EUR |
167.3200 EUR |
| 2025-03-25 |
173.9900 EUR |
891.0649 AAVE |
176.5900 EUR |
172.3900 EUR |
178.1000 EUR |
173.7600 EUR |
| 2025-03-24 |
174.5700 EUR |
883.0095 AAVE |
169.5000 EUR |
168.2100 EUR |
179.4500 EUR |
178.5600 EUR |
| 2025-03-23 |
169.0600 EUR |
178.8618 AAVE |
166.1300 EUR |
166.0900 EUR |
171.8200 EUR |
171.1200 EUR |
| 2025-03-22 |
167.2500 EUR |
628.0993 AAVE |
164.9500 EUR |
164.9500 EUR |
169.5700 EUR |
166.2900 EUR |
| 2025-03-21 |
164.3800 EUR |
275.9080 AAVE |
164.8000 EUR |
162.3300 EUR |
168.5900 EUR |
162.3300 EUR |
| 2025-03-20 |
162.5200 EUR |
346.1403 AAVE |
167.2700 EUR |
160.0100 EUR |
167.3900 EUR |
164.8800 EUR |
| 2025-03-19 |
158.8000 EUR |
372.5487 AAVE |
157.6800 EUR |
155.8200 EUR |
165.9400 EUR |
165.8000 EUR |
| 2025-03-18 |
155.2400 EUR |
558.2673 AAVE |
160.1200 EUR |
150.7700 EUR |
160.3000 EUR |
154.6100 EUR |
| 2025-03-17 |
158.4300 EUR |
449.3716 AAVE |
154.1600 EUR |
153.2400 EUR |
162.1200 EUR |
161.5400 EUR |
| 2025-03-16 |
155.1300 EUR |
456.3769 AAVE |
158.6100 EUR |
150.9400 EUR |
159.8200 EUR |
154.4400 EUR |
| 2025-03-15 |
160.0000 EUR |
371.7340 AAVE |
159.2900 EUR |
158.2100 EUR |
162.7000 EUR |
160.9400 EUR |
| 2025-03-14 |
157.9800 EUR |
1,417.5429 AAVE |
150.2600 EUR |
149.9900 EUR |
162.4100 EUR |
159.9700 EUR |
| 2025-03-13 |
157.0800 EUR |
2,231.9405 AAVE |
160.4800 EUR |
151.3100 EUR |
162.2300 EUR |
153.0400 EUR |
| 2025-03-12 |
158.3100 EUR |
2,033.6389 AAVE |
166.4800 EUR |
150.5000 EUR |
167.4800 EUR |
155.7300 EUR |
| 2025-03-11 |
160.1200 EUR |
2,757.6040 AAVE |
167.7000 EUR |
153.7000 EUR |
169.4400 EUR |
160.5900 EUR |
| 2025-03-10 |
175.9100 EUR |
1,944.3508 AAVE |
165.7500 EUR |
163.5500 EUR |
185.1300 EUR |
170.9400 EUR |
| 2025-03-09 |
170.1200 EUR |
1,973.5659 AAVE |
181.0600 EUR |
163.5100 EUR |
182.0000 EUR |
167.5800 EUR |
| 2025-03-08 |
177.1100 EUR |
1,622.3946 AAVE |
181.0500 EUR |
171.4700 EUR |
183.2900 EUR |
181.1600 EUR |
| 2025-03-07 |
190.6100 EUR |
2,242.2573 AAVE |
193.0800 EUR |
181.2900 EUR |
196.1300 EUR |
181.2900 EUR |
| 2025-03-06 |
208.9200 EUR |
2,728.7117 AAVE |
204.7100 EUR |
194.9800 EUR |
221.2400 EUR |
196.1500 EUR |
| 2025-03-05 |
201.2000 EUR |
3,186.4638 AAVE |
193.4900 EUR |
192.9700 EUR |
211.2400 EUR |
203.8100 EUR |
| 2025-03-04 |
171.2900 EUR |
2,269.5063 AAVE |
171.7700 EUR |
160.0000 EUR |
187.2600 EUR |
178.3000 EUR |
| 2025-03-03 |
194.6600 EUR |
1,589.9344 AAVE |
214.6000 EUR |
171.3900 EUR |
214.6000 EUR |
172.6800 EUR |
| 2025-03-02 |
204.2600 EUR |
1,692.8515 AAVE |
188.0600 EUR |
183.9600 EUR |
217.9400 EUR |
214.4100 EUR |
| 2025-03-01 |
183.0400 EUR |
723.2622 AAVE |
183.5900 EUR |
177.1700 EUR |
189.7200 EUR |
189.2300 EUR |
| 2025-02-28 |
180.1800 EUR |
2,643.6673 AAVE |
196.1500 EUR |
171.0500 EUR |
196.1500 EUR |
184.4800 EUR |
| 2025-02-27 |
198.0300 EUR |
459.8723 AAVE |
193.6800 EUR |
191.7000 EUR |
200.3500 EUR |
199.3600 EUR |
| 2025-02-26 |
194.4500 EUR |
3,921.1640 AAVE |
194.4000 EUR |
183.1500 EUR |
201.5600 EUR |
193.2900 EUR |
| 2025-02-25 |
189.6300 EUR |
3,394.4610 AAVE |
202.2200 EUR |
181.3400 EUR |
203.8700 EUR |
187.0500 EUR |
| 2025-02-24 |
221.4200 EUR |
731.8426 AAVE |
236.6500 EUR |
217.4500 EUR |
237.5500 EUR |
218.4100 EUR |
| 2025-02-23 |
235.6700 EUR |
217.3921 AAVE |
237.0400 EUR |
233.1800 EUR |
242.8700 EUR |
235.6800 EUR |
| 2025-02-22 |
233.5400 EUR |
1,068.3887 AAVE |
231.4500 EUR |
230.0000 EUR |
240.6100 EUR |
237.4300 EUR |
| 2025-02-21 |
240.8400 EUR |
1,278.7431 AAVE |
249.7700 EUR |
228.5500 EUR |
256.7100 EUR |
232.6000 EUR |
| 2025-02-20 |
246.6300 EUR |
428.7862 AAVE |
242.3400 EUR |
241.1400 EUR |
251.1100 EUR |
247.8300 EUR |
| 2025-02-19 |
242.6200 EUR |
890.5210 AAVE |
239.6300 EUR |
236.4300 EUR |
247.4200 EUR |
240.6800 EUR |
| 2025-02-18 |
240.2800 EUR |
1,785.3106 AAVE |
252.1200 EUR |
231.6400 EUR |
252.1200 EUR |
238.8900 EUR |
| 2025-02-17 |
251.2400 EUR |
1,718.7840 AAVE |
243.6600 EUR |
238.6800 EUR |
265.7800 EUR |
251.4700 EUR |
| 2025-02-16 |
242.3100 EUR |
304.6778 AAVE |
241.5400 EUR |
238.7300 EUR |
246.8600 EUR |
240.9400 EUR |
| 2025-02-15 |
246.1900 EUR |
537.8241 AAVE |
250.3300 EUR |
238.1100 EUR |
251.2600 EUR |
240.2100 EUR |
| 2025-02-14 |
248.0500 EUR |
1,390.3848 AAVE |
243.4900 EUR |
242.3100 EUR |
252.2400 EUR |
249.7700 EUR |
| 2025-02-13 |
242.2300 EUR |
1,443.0520 AAVE |
242.3100 EUR |
237.4100 EUR |
247.2300 EUR |
243.1500 EUR |
| 2025-02-12 |
233.5400 EUR |
1,934.7478 AAVE |
235.6400 EUR |
224.5000 EUR |
239.2300 EUR |
234.9900 EUR |
| 2025-02-11 |
250.3500 EUR |
1,743.4248 AAVE |
245.4100 EUR |
239.8400 EUR |
254.4100 EUR |
242.5000 EUR |
| 2025-02-10 |
241.1800 EUR |
1,290.9304 AAVE |
234.1200 EUR |
228.0600 EUR |
248.6700 EUR |
248.6700 EUR |
| 2025-02-09 |
237.7400 EUR |
698.3149 AAVE |
231.7100 EUR |
231.2500 EUR |
244.7000 EUR |
234.0300 EUR |
| 2025-02-08 |
227.2500 EUR |
705.5848 AAVE |
230.7200 EUR |
224.8300 EUR |
233.5300 EUR |
231.1300 EUR |
| 2025-02-07 |
240.2200 EUR |
1,726.7466 AAVE |
232.9100 EUR |
223.9100 EUR |
252.2900 EUR |
227.8200 EUR |