Identifier on Kraken: AAVEGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-15 |
134.4600 GBP |
39.8796 AAVE |
134.8300 GBP |
133.3100 GBP |
135.2600 GBP |
134.3900 GBP |
| 2025-03-14 |
131.3500 GBP |
54.4754 AAVE |
125.8600 GBP |
125.8600 GBP |
136.5300 GBP |
134.1300 GBP |
| 2025-03-13 |
132.9900 GBP |
61.7065 AAVE |
133.6600 GBP |
127.2200 GBP |
135.1800 GBP |
128.1800 GBP |
| 2025-03-12 |
134.9800 GBP |
47.7723 AAVE |
140.0000 GBP |
127.2900 GBP |
141.1800 GBP |
130.8000 GBP |
| 2025-03-11 |
136.5000 GBP |
92.5955 AAVE |
139.5000 GBP |
130.0000 GBP |
143.0000 GBP |
141.0800 GBP |
| 2025-03-10 |
144.7700 GBP |
30.8486 AAVE |
138.2500 GBP |
137.1400 GBP |
154.9100 GBP |
140.3800 GBP |
| 2025-03-09 |
146.0100 GBP |
15.0635 AAVE |
151.4300 GBP |
138.7200 GBP |
152.3700 GBP |
140.1500 GBP |
| 2025-03-08 |
149.3700 GBP |
13.0252 AAVE |
151.8600 GBP |
144.7800 GBP |
153.7200 GBP |
151.6600 GBP |
| 2025-03-07 |
158.6200 GBP |
40.4998 AAVE |
155.6300 GBP |
152.9000 GBP |
163.0300 GBP |
155.2400 GBP |
| 2025-03-06 |
175.3000 GBP |
75.6874 AAVE |
173.5700 GBP |
163.7100 GBP |
184.5300 GBP |
163.7400 GBP |
| 2025-03-05 |
169.6700 GBP |
46.6266 AAVE |
161.4000 GBP |
161.0300 GBP |
175.3500 GBP |
167.3700 GBP |
| 2025-03-04 |
142.2300 GBP |
65.3128 AAVE |
142.5500 GBP |
132.3300 GBP |
153.4300 GBP |
148.6900 GBP |
| 2025-03-03 |
153.5500 GBP |
94.8478 AAVE |
176.0900 GBP |
141.6300 GBP |
177.1100 GBP |
142.8500 GBP |
| 2025-03-02 |
163.8900 GBP |
375.6409 AAVE |
154.6000 GBP |
152.0700 GBP |
181.7400 GBP |
180.3900 GBP |
| 2025-03-01 |
151.2100 GBP |
22.3743 AAVE |
150.4200 GBP |
147.4800 GBP |
154.3400 GBP |
154.3400 GBP |
| 2025-02-28 |
150.1800 GBP |
272.7465 AAVE |
161.6400 GBP |
142.6700 GBP |
162.0200 GBP |
151.8100 GBP |
| 2025-02-27 |
163.0800 GBP |
5.6700 AAVE |
160.8000 GBP |
158.8500 GBP |
164.2800 GBP |
163.7800 GBP |
| 2025-02-26 |
162.2100 GBP |
38.0733 AAVE |
161.2400 GBP |
157.2100 GBP |
167.0600 GBP |
159.6300 GBP |
| 2025-02-25 |
157.5300 GBP |
226.6947 AAVE |
167.7000 GBP |
150.5000 GBP |
168.7900 GBP |
160.4300 GBP |
| 2025-02-24 |
176.4800 GBP |
77.4240 AAVE |
186.8800 GBP |
163.2100 GBP |
188.7600 GBP |
169.0900 GBP |
| 2025-02-23 |
195.6900 GBP |
3.3046 AAVE |
196.0400 GBP |
192.9000 GBP |
198.8900 GBP |
192.9000 GBP |
| 2025-02-22 |
196.7200 GBP |
8.1236 AAVE |
193.0500 GBP |
192.1700 GBP |
198.6600 GBP |
196.1600 GBP |
| 2025-02-21 |
202.4500 GBP |
156.7576 AAVE |
206.9100 GBP |
189.2900 GBP |
212.0700 GBP |
190.9400 GBP |
| 2025-02-20 |
204.1700 GBP |
46.6982 AAVE |
200.7500 GBP |
200.7500 GBP |
207.6700 GBP |
205.9600 GBP |
| 2025-02-19 |
197.8100 GBP |
11.2693 AAVE |
197.1400 GBP |
195.8100 GBP |
204.5200 GBP |
200.8200 GBP |
| 2025-02-18 |
200.7100 GBP |
55.9240 AAVE |
210.3200 GBP |
192.7600 GBP |
210.3200 GBP |
197.8000 GBP |