Identifier on Kraken: AAVEGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
132.9400 GBP |
12.6214 AAVE |
134.5500 GBP |
132.2000 GBP |
134.5500 GBP |
132.4800 GBP |
| 2025-05-03 |
130.4700 GBP |
0.3418 AAVE |
130.5300 GBP |
129.4600 GBP |
130.8000 GBP |
129.4600 GBP |
| 2025-05-02 |
130.5900 GBP |
66.2179 AAVE |
129.5400 GBP |
129.5400 GBP |
133.1400 GBP |
133.1400 GBP |
| 2025-05-01 |
129.8300 GBP |
74.3629 AAVE |
126.1800 GBP |
126.1700 GBP |
133.7100 GBP |
132.6500 GBP |
| 2025-04-30 |
122.1400 GBP |
33.5509 AAVE |
124.1100 GBP |
118.5300 GBP |
124.9800 GBP |
124.9800 GBP |
| 2025-04-29 |
126.8700 GBP |
41.5787 AAVE |
124.9800 GBP |
123.4800 GBP |
127.0400 GBP |
127.0400 GBP |
| 2025-04-28 |
125.6400 GBP |
70.6771 AAVE |
122.5300 GBP |
122.5300 GBP |
131.4800 GBP |
124.9800 GBP |
| 2025-04-27 |
127.7200 GBP |
16.1773 AAVE |
133.1400 GBP |
125.7400 GBP |
134.0700 GBP |
128.5300 GBP |
| 2025-04-26 |
126.6800 GBP |
24.5192 AAVE |
129.0600 GBP |
125.9100 GBP |
129.2500 GBP |
126.0200 GBP |
| 2025-04-25 |
125.4200 GBP |
21.1126 AAVE |
127.0200 GBP |
122.5300 GBP |
127.0200 GBP |
125.5500 GBP |
| 2025-04-24 |
120.4900 GBP |
16.3876 AAVE |
127.0200 GBP |
119.1400 GBP |
127.2900 GBP |
120.0800 GBP |
| 2025-04-23 |
123.0900 GBP |
119.5599 AAVE |
119.6200 GBP |
119.6200 GBP |
126.6900 GBP |
125.5800 GBP |
| 2025-04-22 |
111.3700 GBP |
38.2766 AAVE |
107.0500 GBP |
106.8700 GBP |
118.7600 GBP |
118.7600 GBP |
| 2025-04-21 |
107.7600 GBP |
199.1078 AAVE |
108.9900 GBP |
104.7300 GBP |
108.9900 GBP |
104.7300 GBP |
| 2025-04-20 |
104.7600 GBP |
5.0792 AAVE |
106.8600 GBP |
103.5500 GBP |
107.0900 GBP |
103.5500 GBP |
| 2025-04-19 |
105.1600 GBP |
15.0372 AAVE |
104.6100 GBP |
104.5000 GBP |
106.9200 GBP |
106.9200 GBP |
| 2025-04-18 |
104.5400 GBP |
4.2005 AAVE |
104.7300 GBP |
104.3400 GBP |
105.9400 GBP |
104.5500 GBP |
| 2025-04-17 |
104.4400 GBP |
4.1232 AAVE |
102.7400 GBP |
102.7400 GBP |
105.0300 GBP |
103.7000 GBP |
| 2025-04-16 |
100.7300 GBP |
42.1501 AAVE |
102.7500 GBP |
98.0300 GBP |
102.7500 GBP |
101.3800 GBP |
| 2025-04-15 |
104.8700 GBP |
15.2484 AAVE |
104.4400 GBP |
104.1800 GBP |
106.6400 GBP |
105.4300 GBP |
| 2025-04-14 |
106.7000 GBP |
46.1590 AAVE |
108.3400 GBP |
105.1500 GBP |
111.4600 GBP |
105.7800 GBP |
| 2025-04-13 |
109.9500 GBP |
30.6768 AAVE |
112.6400 GBP |
107.4200 GBP |
112.6400 GBP |
108.8900 GBP |
| 2025-04-12 |
110.0200 GBP |
87.2740 AAVE |
103.2400 GBP |
102.8700 GBP |
114.3200 GBP |
114.2800 GBP |
| 2025-04-11 |
103.3100 GBP |
59.6552 AAVE |
101.5800 GBP |
101.5800 GBP |
104.8600 GBP |
103.0000 GBP |
| 2025-04-10 |
103.1700 GBP |
85.9266 AAVE |
110.7500 GBP |
99.2200 GBP |
110.7500 GBP |
100.9200 GBP |
| 2025-04-09 |
99.0400 GBP |
95.2932 AAVE |
94.2100 GBP |
93.9200 GBP |
102.2300 GBP |
101.1900 GBP |
| 2025-04-08 |
103.2700 GBP |
76.8382 AAVE |
103.5300 GBP |
97.7400 GBP |
105.3300 GBP |
100.6100 GBP |
| 2025-04-07 |
98.0000 GBP |
239.8375 AAVE |
97.6700 GBP |
88.7400 GBP |
118.7600 GBP |
103.0300 GBP |
| 2025-04-06 |
110.9400 GBP |
3.6191 AAVE |
118.2100 GBP |
110.0000 GBP |
118.2100 GBP |
110.0000 GBP |
| 2025-04-05 |
116.9500 GBP |
8.4306 AAVE |
118.9100 GBP |
116.7600 GBP |
118.9100 GBP |
116.9400 GBP |
| 2025-04-04 |
116.6700 GBP |
59.3276 AAVE |
114.7500 GBP |
112.9000 GBP |
118.1900 GBP |
117.6800 GBP |
| 2025-04-03 |
114.9200 GBP |
66.1170 AAVE |
118.3500 GBP |
111.7700 GBP |
120.0100 GBP |
115.8800 GBP |
| 2025-04-02 |
123.9800 GBP |
370.1685 AAVE |
126.8900 GBP |
122.1900 GBP |
128.5100 GBP |
128.3800 GBP |
| 2025-04-01 |
130.9700 GBP |
410.9794 AAVE |
124.3500 GBP |
123.9800 GBP |
131.7600 GBP |
131.7600 GBP |
| 2025-03-31 |
122.9400 GBP |
32.9157 AAVE |
126.4100 GBP |
118.2600 GBP |
126.4100 GBP |
125.0300 GBP |
| 2025-03-30 |
127.3700 GBP |
12.7581 AAVE |
130.6200 GBP |
126.3000 GBP |
130.6200 GBP |
126.3000 GBP |
| 2025-03-29 |
137.1800 GBP |
6.9471 AAVE |
136.2400 GBP |
134.5300 GBP |
139.2600 GBP |
136.5300 GBP |
| 2025-03-28 |
135.8100 GBP |
27.1733 AAVE |
142.4700 GBP |
130.5300 GBP |
143.3400 GBP |
133.4900 GBP |
| 2025-03-27 |
141.2700 GBP |
25.3789 AAVE |
140.1600 GBP |
139.9700 GBP |
144.1100 GBP |
140.5300 GBP |
| 2025-03-26 |
143.5600 GBP |
3.9929 AAVE |
144.3400 GBP |
140.5300 GBP |
147.4200 GBP |
140.5400 GBP |
| 2025-03-25 |
145.9100 GBP |
25.1503 AAVE |
147.2700 GBP |
144.4100 GBP |
148.3300 GBP |
145.7300 GBP |
| 2025-03-24 |
146.8900 GBP |
44.5540 AAVE |
142.4200 GBP |
140.5300 GBP |
149.7900 GBP |
146.6000 GBP |
| 2025-03-23 |
141.9800 GBP |
7.8266 AAVE |
140.3800 GBP |
140.3400 GBP |
143.3400 GBP |
142.5300 GBP |
| 2025-03-22 |
140.0200 GBP |
18.2528 AAVE |
139.6800 GBP |
136.5300 GBP |
141.3000 GBP |
140.5500 GBP |
| 2025-03-21 |
139.4600 GBP |
1.4425 AAVE |
139.2600 GBP |
136.1800 GBP |
140.4900 GBP |
136.8300 GBP |
| 2025-03-20 |
135.0900 GBP |
41.5857 AAVE |
138.5300 GBP |
132.5300 GBP |
138.5300 GBP |
132.7400 GBP |
| 2025-03-19 |
134.3100 GBP |
3.6273 AAVE |
131.1000 GBP |
131.1000 GBP |
139.2600 GBP |
139.2600 GBP |
| 2025-03-18 |
129.7900 GBP |
13.2526 AAVE |
134.6700 GBP |
128.5300 GBP |
134.6700 GBP |
130.0200 GBP |
| 2025-03-17 |
134.0600 GBP |
66.3658 AAVE |
129.0600 GBP |
128.5300 GBP |
135.9600 GBP |
135.7000 GBP |
| 2025-03-16 |
131.4300 GBP |
1.8784 AAVE |
133.1200 GBP |
128.5300 GBP |
134.1600 GBP |
130.2400 GBP |