Identifier on Kraken: AAVEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
219.9900 EUR |
2,523.9842 AAVE |
221.9200 EUR |
214.1000 EUR |
223.5500 EUR |
221.6800 EUR |
| 2025-05-30 |
220.1100 EUR |
3,159.8888 AAVE |
220.4500 EUR |
212.0000 EUR |
225.6600 EUR |
221.0000 EUR |
| 2025-05-29 |
234.2300 EUR |
3,340.1944 AAVE |
235.8800 EUR |
222.6600 EUR |
243.5900 EUR |
225.5000 EUR |
| 2025-05-28 |
236.9400 EUR |
1,599.1194 AAVE |
238.4000 EUR |
230.9500 EUR |
242.7300 EUR |
231.8800 EUR |
| 2025-05-27 |
244.3800 EUR |
2,298.8679 AAVE |
233.4200 EUR |
231.3300 EUR |
248.6700 EUR |
245.8700 EUR |
| 2025-05-26 |
236.5800 EUR |
1,453.6505 AAVE |
236.9000 EUR |
229.1700 EUR |
242.4600 EUR |
229.1700 EUR |
| 2025-05-25 |
234.9000 EUR |
1,501.7723 AAVE |
230.7000 EUR |
226.6100 EUR |
239.7000 EUR |
230.8000 EUR |
| 2025-05-24 |
232.3800 EUR |
3,486.6524 AAVE |
225.6000 EUR |
221.0800 EUR |
236.4100 EUR |
235.5400 EUR |
| 2025-05-23 |
225.8400 EUR |
4,007.5202 AAVE |
226.6400 EUR |
212.1900 EUR |
233.0700 EUR |
225.1400 EUR |
| 2025-05-22 |
224.9000 EUR |
1,004.9551 AAVE |
218.0000 EUR |
218.0000 EUR |
229.8400 EUR |
227.1800 EUR |
| 2025-05-21 |
224.2300 EUR |
2,190.1928 AAVE |
230.3500 EUR |
215.0000 EUR |
231.0400 EUR |
219.6800 EUR |
| 2025-05-20 |
232.0600 EUR |
6,512.4094 AAVE |
221.5100 EUR |
220.7300 EUR |
239.9700 EUR |
229.0400 EUR |
| 2025-05-19 |
200.6600 EUR |
3,939.1967 AAVE |
206.6600 EUR |
189.5900 EUR |
213.6800 EUR |
209.3100 EUR |
| 2025-05-18 |
206.2400 EUR |
1,434.9852 AAVE |
198.6800 EUR |
197.0800 EUR |
218.0800 EUR |
215.5800 EUR |
| 2025-05-17 |
203.3800 EUR |
2,101.4550 AAVE |
206.5600 EUR |
197.4000 EUR |
207.6900 EUR |
198.2500 EUR |
| 2025-05-16 |
210.0900 EUR |
4,254.6289 AAVE |
199.9300 EUR |
198.5500 EUR |
218.5900 EUR |
209.2800 EUR |
| 2025-05-15 |
201.5600 EUR |
2,874.9182 AAVE |
205.8200 EUR |
193.9600 EUR |
210.4200 EUR |
207.4200 EUR |
| 2025-05-14 |
204.6200 EUR |
4,601.4269 AAVE |
211.4600 EUR |
200.8800 EUR |
213.4700 EUR |
203.1700 EUR |
| 2025-05-13 |
203.8600 EUR |
1,402.4735 AAVE |
196.2900 EUR |
189.2500 EUR |
212.5400 EUR |
211.6200 EUR |
| 2025-05-12 |
198.7300 EUR |
2,374.9894 AAVE |
196.8800 EUR |
191.4000 EUR |
205.6700 EUR |
198.1400 EUR |
| 2025-05-11 |
196.7100 EUR |
820.4866 AAVE |
203.7600 EUR |
191.9500 EUR |
203.7800 EUR |
193.2900 EUR |
| 2025-05-10 |
196.4600 EUR |
1,983.5840 AAVE |
188.9400 EUR |
186.1800 EUR |
202.8100 EUR |
200.6400 EUR |
| 2025-05-09 |
184.6600 EUR |
2,448.8083 AAVE |
182.7300 EUR |
180.6500 EUR |
196.1500 EUR |
183.5700 EUR |
| 2025-05-08 |
172.1500 EUR |
5,532.8477 AAVE |
153.8900 EUR |
153.4700 EUR |
185.0000 EUR |
182.0300 EUR |
| 2025-05-07 |
150.5200 EUR |
1,945.0985 AAVE |
156.2200 EUR |
147.5500 EUR |
158.7800 EUR |
149.2300 EUR |
| 2025-05-06 |
149.0600 EUR |
1,365.0508 AAVE |
156.8500 EUR |
144.0000 EUR |
157.5700 EUR |
147.4600 EUR |
| 2025-05-05 |
156.7900 EUR |
3,110.6193 AAVE |
151.2300 EUR |
149.8100 EUR |
159.5900 EUR |
155.8600 EUR |
| 2025-05-04 |
156.1500 EUR |
381.1700 AAVE |
157.6100 EUR |
151.8100 EUR |
158.1500 EUR |
152.7100 EUR |
| 2025-05-03 |
152.8100 EUR |
317.5777 AAVE |
154.0600 EUR |
151.5500 EUR |
154.8900 EUR |
153.7500 EUR |
| 2025-05-02 |
154.4200 EUR |
451.2231 AAVE |
154.1600 EUR |
151.8800 EUR |
158.0000 EUR |
155.0100 EUR |
| 2025-05-01 |
152.7000 EUR |
772.8007 AAVE |
145.9000 EUR |
145.9000 EUR |
158.7600 EUR |
155.0100 EUR |
| 2025-04-30 |
141.7700 EUR |
996.3547 AAVE |
146.3300 EUR |
137.0800 EUR |
147.4700 EUR |
147.0400 EUR |
| 2025-04-29 |
148.1400 EUR |
676.8600 AAVE |
147.1300 EUR |
144.5300 EUR |
150.3800 EUR |
148.7600 EUR |
| 2025-04-28 |
149.4600 EUR |
1,309.6212 AAVE |
146.9100 EUR |
142.7700 EUR |
154.1100 EUR |
147.4900 EUR |
| 2025-04-27 |
151.5900 EUR |
621.7677 AAVE |
152.5600 EUR |
146.1100 EUR |
157.8100 EUR |
148.5300 EUR |
| 2025-04-26 |
148.3200 EUR |
581.7699 AAVE |
146.9500 EUR |
146.5900 EUR |
151.7500 EUR |
147.2200 EUR |
| 2025-04-25 |
146.7900 EUR |
696.4422 AAVE |
148.7400 EUR |
143.8600 EUR |
150.1000 EUR |
148.5200 EUR |
| 2025-04-24 |
142.8100 EUR |
619.2202 AAVE |
148.4100 EUR |
139.5300 EUR |
150.0800 EUR |
145.7900 EUR |
| 2025-04-23 |
144.9200 EUR |
2,098.1970 AAVE |
139.5500 EUR |
138.8000 EUR |
148.7000 EUR |
146.5000 EUR |
| 2025-04-22 |
129.5200 EUR |
1,321.3990 AAVE |
123.5500 EUR |
121.9300 EUR |
135.0000 EUR |
132.1500 EUR |
| 2025-04-21 |
123.3600 EUR |
1,027.5127 AAVE |
123.2900 EUR |
120.7600 EUR |
126.9000 EUR |
122.9600 EUR |
| 2025-04-20 |
123.5000 EUR |
219.0571 AAVE |
124.6600 EUR |
120.1400 EUR |
125.9300 EUR |
122.1700 EUR |
| 2025-04-19 |
122.6300 EUR |
52.1967 AAVE |
121.6400 EUR |
121.3100 EUR |
125.2600 EUR |
125.2600 EUR |
| 2025-04-18 |
121.9900 EUR |
107.4995 AAVE |
122.0400 EUR |
120.6800 EUR |
123.9700 EUR |
121.6500 EUR |
| 2025-04-17 |
121.9500 EUR |
379.1822 AAVE |
118.1800 EUR |
118.0000 EUR |
123.1200 EUR |
120.6100 EUR |
| 2025-04-16 |
119.1400 EUR |
627.4048 AAVE |
118.6200 EUR |
116.8300 EUR |
120.5400 EUR |
118.6000 EUR |
| 2025-04-15 |
122.4800 EUR |
354.0233 AAVE |
121.5800 EUR |
120.8300 EUR |
124.6800 EUR |
123.5800 EUR |
| 2025-04-14 |
125.2700 EUR |
1,688.5153 AAVE |
123.9100 EUR |
121.7200 EUR |
128.9500 EUR |
123.9700 EUR |
| 2025-04-13 |
126.8200 EUR |
1,003.4905 AAVE |
130.5800 EUR |
123.5900 EUR |
130.6600 EUR |
126.5200 EUR |
| 2025-04-12 |
127.8000 EUR |
1,469.6711 AAVE |
119.4900 EUR |
118.2300 EUR |
132.0900 EUR |
131.4600 EUR |