Identifier on OKEx: AAVE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-30 |
117.1841 EUR |
23.8413 AAVE |
122.0900 EUR |
114.2500 EUR |
122.0900 EUR |
115.9900 EUR |
| 2026-01-29 |
123.3315 EUR |
12.0048 AAVE |
133.5000 EUR |
120.0000 EUR |
133.5000 EUR |
123.0000 EUR |
| 2026-01-28 |
133.6371 EUR |
7.7248 AAVE |
131.7500 EUR |
130.7000 EUR |
136.1600 EUR |
133.6700 EUR |
| 2026-01-27 |
129.9893 EUR |
4.8406 AAVE |
128.9900 EUR |
127.8900 EUR |
132.6200 EUR |
132.2000 EUR |
| 2026-01-26 |
128.2383 EUR |
4.7596 AAVE |
125.0000 EUR |
125.0000 EUR |
130.3600 EUR |
130.1000 EUR |
| 2026-01-25 |
125.9664 EUR |
11.6732 AAVE |
131.4000 EUR |
122.9200 EUR |
131.4000 EUR |
124.6100 EUR |
| 2026-01-24 |
132.6611 EUR |
12.3431 AAVE |
132.9000 EUR |
131.6000 EUR |
133.4000 EUR |
132.0900 EUR |
| 2026-01-23 |
133.9111 EUR |
6.4650 AAVE |
133.6100 EUR |
131.7500 EUR |
136.5700 EUR |
133.1000 EUR |
| 2026-01-22 |
134.9109 EUR |
6.2724 AAVE |
137.0900 EUR |
132.5000 EUR |
138.3400 EUR |
133.1000 EUR |
| 2026-01-21 |
134.2137 EUR |
9.0615 AAVE |
131.2000 EUR |
130.3400 EUR |
139.7900 EUR |
136.4400 EUR |
| 2026-01-20 |
131.8303 EUR |
14.8194 AAVE |
139.9300 EUR |
129.8000 EUR |
139.9300 EUR |
130.6600 EUR |
| 2026-01-19 |
140.5273 EUR |
10.3072 AAVE |
145.0000 EUR |
135.7200 EUR |
145.0000 EUR |
140.2100 EUR |
| 2026-01-18 |
149.5680 EUR |
17.6586 AAVE |
150.2500 EUR |
145.4300 EUR |
152.7500 EUR |
145.4300 EUR |
| 2026-01-17 |
151.1311 EUR |
10.1531 AAVE |
151.8700 EUR |
149.9700 EUR |
152.7500 EUR |
150.0500 EUR |
| 2026-01-16 |
149.5835 EUR |
5.7500 AAVE |
148.3700 EUR |
145.1600 EUR |
152.1300 EUR |
151.0000 EUR |
| 2026-01-15 |
149.6943 EUR |
11.3253 AAVE |
152.7500 EUR |
146.2000 EUR |
153.0000 EUR |
147.7700 EUR |
| 2026-01-14 |
152.4909 EUR |
5.8352 AAVE |
152.7500 EUR |
149.8000 EUR |
154.5000 EUR |
153.9400 EUR |
| 2026-01-13 |
148.8250 EUR |
34.3068 AAVE |
142.2500 EUR |
142.2500 EUR |
154.2000 EUR |
151.5500 EUR |
| 2026-01-12 |
141.6435 EUR |
10.8653 AAVE |
144.4000 EUR |
137.8700 EUR |
146.7700 EUR |
141.8500 EUR |
| 2026-01-11 |
143.7613 EUR |
6.4480 AAVE |
142.2500 EUR |
142.2500 EUR |
147.2000 EUR |
144.0000 EUR |
| 2026-01-10 |
141.9813 EUR |
0.8492 AAVE |
141.8500 EUR |
140.8800 EUR |
143.5800 EUR |
141.3700 EUR |
| 2026-01-09 |
142.4792 EUR |
5.6078 AAVE |
142.2500 EUR |
139.6100 EUR |
145.8000 EUR |
142.8200 EUR |
| 2026-01-08 |
141.1807 EUR |
6.4245 AAVE |
143.5000 EUR |
138.3300 EUR |
144.4000 EUR |
141.3700 EUR |
| 2026-01-07 |
145.7663 EUR |
4.9349 AAVE |
150.1200 EUR |
142.2500 EUR |
150.1200 EUR |
144.0000 EUR |
| 2026-01-06 |
148.4740 EUR |
12.7453 AAVE |
147.5000 EUR |
143.7900 EUR |
151.0000 EUR |
151.0000 EUR |
| 2026-01-05 |
144.5716 EUR |
25.0091 AAVE |
140.8800 EUR |
138.7500 EUR |
149.2500 EUR |
146.2000 EUR |
| 2026-01-04 |
139.9258 EUR |
9.7524 AAVE |
139.5800 EUR |
137.8700 EUR |
141.6000 EUR |
139.9300 EUR |
| 2026-01-03 |
136.7066 EUR |
15.4988 AAVE |
141.3700 EUR |
134.7600 EUR |
143.1200 EUR |
139.0000 EUR |
| 2026-01-02 |
133.9180 EUR |
6.2957 AAVE |
127.0800 EUR |
127.0800 EUR |
141.3700 EUR |
141.1800 EUR |
| 2026-01-01 |
124.1401 EUR |
2.7680 AAVE |
124.2300 EUR |
123.5800 EUR |
126.5500 EUR |
126.5500 EUR |
| 2025-12-31 |
124.6143 EUR |
2.4078 AAVE |
128.0600 EUR |
122.0700 EUR |
128.0600 EUR |
123.9300 EUR |
| 2025-12-30 |
128.0903 EUR |
0.5362 AAVE |
127.8600 EUR |
127.0000 EUR |
129.1700 EUR |
127.0000 EUR |
| 2025-12-29 |
131.4826 EUR |
9.5388 AAVE |
130.7000 EUR |
126.5500 EUR |
134.7100 EUR |
126.5500 EUR |
| 2025-12-28 |
130.4633 EUR |
4.0498 AAVE |
132.6200 EUR |
129.8100 EUR |
132.6200 EUR |
129.8100 EUR |
| 2025-12-27 |
132.8423 EUR |
11.8138 AAVE |
131.7500 EUR |
131.7500 EUR |
133.5000 EUR |
132.8000 EUR |
| 2025-12-26 |
130.3761 EUR |
14.2776 AAVE |
127.1600 EUR |
126.1800 EUR |
133.1000 EUR |
130.7200 EUR |
| 2025-12-25 |
128.1128 EUR |
5.6125 AAVE |
125.8500 EUR |
125.8500 EUR |
130.8700 EUR |
126.9100 EUR |
| 2025-12-24 |
126.3075 EUR |
13.7247 AAVE |
127.0000 EUR |
124.5400 EUR |
127.0800 EUR |
125.7500 EUR |
| 2025-12-23 |
127.6391 EUR |
14.0943 AAVE |
126.5500 EUR |
125.4600 EUR |
131.7900 EUR |
127.4900 EUR |
| 2025-12-22 |
133.2650 EUR |
79.1101 AAVE |
139.9300 EUR |
126.1300 EUR |
141.1700 EUR |
127.5000 EUR |
| 2025-12-21 |
143.9636 EUR |
54.5523 AAVE |
153.5800 EUR |
133.7200 EUR |
153.5800 EUR |
141.1700 EUR |
| 2025-12-20 |
155.7555 EUR |
6.5631 AAVE |
154.9200 EUR |
153.8000 EUR |
156.3200 EUR |
153.8000 EUR |
| 2025-12-19 |
154.7415 EUR |
7.3759 AAVE |
149.3800 EUR |
149.3800 EUR |
159.5800 EUR |
155.0500 EUR |
| 2025-12-18 |
152.0849 EUR |
18.6186 AAVE |
151.2400 EUR |
144.8800 EUR |
157.6900 EUR |
148.3300 EUR |
| 2025-12-17 |
158.8958 EUR |
29.6966 AAVE |
159.0700 EUR |
150.7600 EUR |
163.7400 EUR |
151.6000 EUR |
| 2025-12-16 |
158.8438 EUR |
13.8308 AAVE |
164.0000 EUR |
156.3000 EUR |
164.0000 EUR |
157.4900 EUR |
| 2025-12-15 |
160.1116 EUR |
28.5493 AAVE |
161.8400 EUR |
153.3300 EUR |
167.3800 EUR |
164.6100 EUR |
| 2025-12-14 |
163.0755 EUR |
23.4611 AAVE |
168.0600 EUR |
158.7600 EUR |
168.7600 EUR |
161.0000 EUR |
| 2025-12-13 |
166.5020 EUR |
9.0456 AAVE |
164.5500 EUR |
164.5500 EUR |
172.4900 EUR |
167.0000 EUR |
| 2025-12-12 |
167.1473 EUR |
13.7313 AAVE |
173.2500 EUR |
161.8000 EUR |
176.1200 EUR |
163.9200 EUR |