Identifier on DigiFinex: aevo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
0.4829 USDT |
311,597.0100 AEVO |
0.4800 USDT |
0.4570 USDT |
0.4650 USDT |
0.4630 USDT |
| 2024-06-27 |
0.4993 USDT |
298,215.2000 AEVO |
0.5050 USDT |
0.4990 USDT |
0.5040 USDT |
0.5040 USDT |
| 2024-06-26 |
0.5066 USDT |
198,135.0400 AEVO |
0.5070 USDT |
0.4870 USDT |
0.4970 USDT |
0.5030 USDT |
| 2024-06-25 |
0.5107 USDT |
204,254.8900 AEVO |
0.5200 USDT |
0.5060 USDT |
0.5080 USDT |
0.5080 USDT |
| 2024-06-24 |
0.4794 USDT |
700,609.2900 AEVO |
0.4950 USDT |
0.4790 USDT |
0.4870 USDT |
0.4970 USDT |
| 2024-06-23 |
0.4871 USDT |
280,052.1500 AEVO |
0.4910 USDT |
0.4670 USDT |
0.4730 USDT |
0.4730 USDT |
| 2024-06-22 |
0.4799 USDT |
281,850.4500 AEVO |
0.4810 USDT |
0.4790 USDT |
0.4850 USDT |
0.4890 USDT |
| 2024-06-21 |
0.4698 USDT |
124,274.8200 AEVO |
0.4670 USDT |
0.4650 USDT |
0.4710 USDT |
0.4710 USDT |
| 2024-06-20 |
0.4787 USDT |
143,874.5000 AEVO |
0.4660 USDT |
0.4560 USDT |
0.4610 USDT |
0.4560 USDT |
| 2024-06-19 |
0.4881 USDT |
65,463.7900 AEVO |
0.4870 USDT |
0.4810 USDT |
0.4880 USDT |
0.4920 USDT |
| 2024-06-18 |
0.5025 USDT |
455,181.0600 AEVO |
0.4940 USDT |
0.4750 USDT |
0.4830 USDT |
0.4830 USDT |
| 2024-06-17 |
0.5843 USDT |
206,270.0400 AEVO |
0.5650 USDT |
0.5590 USDT |
0.5700 USDT |
0.5640 USDT |
| 2024-06-16 |
0.6221 USDT |
100,044.1100 AEVO |
0.6270 USDT |
0.6230 USDT |
0.6280 USDT |
0.6300 USDT |
| 2024-06-15 |
0.6307 USDT |
169,739.8600 AEVO |
0.6390 USDT |
0.6200 USDT |
0.6260 USDT |
0.6260 USDT |
| 2024-06-14 |
0.6382 USDT |
204,691.9300 AEVO |
0.6170 USDT |
0.6020 USDT |
0.6170 USDT |
0.6230 USDT |
| 2024-06-13 |
0.6701 USDT |
93,261.0900 AEVO |
0.6680 USDT |
0.6540 USDT |
0.6630 USDT |
0.6620 USDT |
| 2024-06-12 |
0.7001 USDT |
323,567.6900 AEVO |
0.7210 USDT |
0.6800 USDT |
0.7040 USDT |
0.7030 USDT |
| 2024-06-11 |
0.7036 USDT |
29,536.3600 AEVO |
0.6950 USDT |
0.6890 USDT |
0.6960 USDT |
0.6980 USDT |
| 2024-06-10 |
0.7595 USDT |
196,165.0500 AEVO |
0.7580 USDT |
0.7240 USDT |
0.7390 USDT |
0.7370 USDT |
| 2024-06-09 |
0.7889 USDT |
158,573.7400 AEVO |
0.7880 USDT |
0.7830 USDT |
0.7910 USDT |
0.7870 USDT |
| 2024-06-08 |
0.8264 USDT |
20,217.7000 AEVO |
0.7970 USDT |
0.7910 USDT |
0.7960 USDT |
0.7920 USDT |
| 2024-06-07 |
0.8966 USDT |
1,850,889.4200 AEVO |
0.9680 USDT |
0.7240 USDT |
0.8270 USDT |
0.8260 USDT |
| 2024-06-06 |
0.9913 USDT |
59,174.2700 AEVO |
1.0040 USDT |
0.9680 USDT |
0.9820 USDT |
0.9760 USDT |
| 2024-06-05 |
0.9711 USDT |
359,589.8900 AEVO |
0.9630 USDT |
0.9530 USDT |
0.9740 USDT |
0.9690 USDT |
| 2024-06-04 |
0.9700 USDT |
325,731.0000 AEVO |
0.9610 USDT |
0.9480 USDT |
0.9600 USDT |
0.9640 USDT |
| 2024-06-03 |
1.0129 USDT |
51,351.8900 AEVO |
0.9790 USDT |
0.9710 USDT |
0.9790 USDT |
0.9730 USDT |
| 2024-06-02 |
1.0191 USDT |
2,980,268.4600 AEVO |
1.0020 USDT |
0.9960 USDT |
1.0330 USDT |
1.0500 USDT |
| 2024-06-01 |
0.8909 USDT |
141,407.8900 AEVO |
0.8890 USDT |
0.8840 USDT |
0.8920 USDT |
0.9060 USDT |
| 2024-05-31 |
0.8777 USDT |
329,742.8200 AEVO |
0.8890 USDT |
0.8680 USDT |
0.8900 USDT |
0.8890 USDT |
| 2024-05-30 |
0.8814 USDT |
235,132.8500 AEVO |
0.8800 USDT |
0.8590 USDT |
0.8690 USDT |
0.8650 USDT |
| 2024-05-29 |
0.9039 USDT |
150,042.6000 AEVO |
0.8980 USDT |
0.8790 USDT |
0.8950 USDT |
0.8880 USDT |
| 2024-05-28 |
0.9180 USDT |
231,517.2000 AEVO |
0.9070 USDT |
0.8990 USDT |
0.9130 USDT |
0.9140 USDT |
| 2024-05-27 |
0.8891 USDT |
481,239.3300 AEVO |
0.8920 USDT |
0.8830 USDT |
0.9000 USDT |
0.9020 USDT |
| 2024-05-26 |
0.8815 USDT |
213,276.3500 AEVO |
0.8800 USDT |
0.8600 USDT |
0.8640 USDT |
0.8620 USDT |
| 2024-05-25 |
0.8689 USDT |
205,073.7500 AEVO |
0.8820 USDT |
0.8670 USDT |
0.8710 USDT |
0.8700 USDT |
| 2024-05-24 |
0.8580 USDT |
322,474.3400 AEVO |
0.8420 USDT |
0.8320 USDT |
0.8440 USDT |
0.8500 USDT |
| 2024-05-23 |
0.8649 USDT |
599,506.9900 AEVO |
0.8600 USDT |
0.8020 USDT |
0.8400 USDT |
0.8470 USDT |
| 2024-05-22 |
0.8904 USDT |
278,253.0600 AEVO |
0.8890 USDT |
0.8770 USDT |
0.8880 USDT |
0.8870 USDT |
| 2024-05-21 |
0.8836 USDT |
132,826.2100 AEVO |
0.9050 USDT |
0.8940 USDT |
0.9100 USDT |
0.9040 USDT |
| 2024-05-20 |
0.8169 USDT |
526,111.5300 AEVO |
0.8270 USDT |
0.8180 USDT |
0.8310 USDT |
0.8550 USDT |
| 2024-05-19 |
0.8193 USDT |
176,874.8100 AEVO |
0.8120 USDT |
0.7900 USDT |
0.8050 USDT |
0.7980 USDT |
| 2024-05-18 |
0.8229 USDT |
432,550.1300 AEVO |
0.8080 USDT |
0.8080 USDT |
0.8260 USDT |
0.8280 USDT |
| 2024-05-17 |
0.8139 USDT |
303,015.9300 AEVO |
0.8180 USDT |
0.8070 USDT |
0.8220 USDT |
0.8240 USDT |
| 2024-05-16 |
0.8307 USDT |
838,054.6200 AEVO |
0.8110 USDT |
0.7990 USDT |
0.8140 USDT |
0.8160 USDT |
| 2024-05-15 |
0.8216 USDT |
1,562,153.4100 AEVO |
0.7950 USDT |
0.7510 USDT |
0.7790 USDT |
0.8250 USDT |
| 2024-05-14 |
1.0453 USDT |
118,698.4800 AEVO |
1.0380 USDT |
1.0000 USDT |
1.0150 USDT |
1.0070 USDT |
| 2024-05-13 |
1.1013 USDT |
202,630.1900 AEVO |
1.0700 USDT |
1.0500 USDT |
1.0770 USDT |
1.0760 USDT |
| 2024-05-12 |
1.2310 USDT |
69,138.2100 AEVO |
1.2310 USDT |
1.1930 USDT |
1.2020 USDT |
1.1950 USDT |
| 2024-05-11 |
1.2129 USDT |
143,133.4000 AEVO |
1.1990 USDT |
1.1930 USDT |
1.2270 USDT |
1.2420 USDT |
| 2024-05-10 |
1.2241 USDT |
136,122.3100 AEVO |
1.2030 USDT |
1.1590 USDT |
1.1880 USDT |
1.1760 USDT |