Identifier on Kraken: AEVOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.4628 EUR |
10,352.6872 AEVO |
0.4674 EUR |
0.4607 EUR |
0.4704 EUR |
0.4613 EUR |
| 2024-07-27 |
0.4788 EUR |
16,345.1251 AEVO |
0.4831 EUR |
0.4642 EUR |
0.4901 EUR |
0.4687 EUR |
| 2024-07-26 |
0.4483 EUR |
5,825.7582 AEVO |
0.4276 EUR |
0.4276 EUR |
0.4758 EUR |
0.4758 EUR |
| 2024-07-25 |
0.4335 EUR |
17,589.2996 AEVO |
0.4424 EUR |
0.4100 EUR |
0.4464 EUR |
0.4100 EUR |
| 2024-07-24 |
0.4872 EUR |
8,971.8679 AEVO |
0.5000 EUR |
0.4600 EUR |
0.5000 EUR |
0.4600 EUR |
| 2024-07-23 |
0.5342 EUR |
16,715.4242 AEVO |
0.5411 EUR |
0.5000 EUR |
0.5507 EUR |
0.5000 EUR |
| 2024-07-22 |
0.5056 EUR |
11,208.9186 AEVO |
0.5020 EUR |
0.4763 EUR |
0.5459 EUR |
0.5325 EUR |
| 2024-07-21 |
0.4963 EUR |
9,672.7910 AEVO |
0.5171 EUR |
0.4743 EUR |
0.5171 EUR |
0.5011 EUR |
| 2024-07-20 |
0.5126 EUR |
6,063.5983 AEVO |
0.5253 EUR |
0.4966 EUR |
0.5276 EUR |
0.5079 EUR |
| 2024-07-19 |
0.4960 EUR |
22,878.6063 AEVO |
0.4995 EUR |
0.4950 EUR |
0.5070 EUR |
0.5031 EUR |
| 2024-07-18 |
0.5185 EUR |
7,489.7715 AEVO |
0.5274 EUR |
0.5000 EUR |
0.5328 EUR |
0.5068 EUR |
| 2024-07-17 |
0.5245 EUR |
3,537.2653 AEVO |
0.5252 EUR |
0.5156 EUR |
0.5385 EUR |
0.5385 EUR |
| 2024-07-16 |
0.5261 EUR |
251,913.8942 AEVO |
0.5106 EUR |
0.4883 EUR |
0.5354 EUR |
0.5211 EUR |
| 2024-07-15 |
0.4936 EUR |
10,564.6333 AEVO |
0.4559 EUR |
0.4543 EUR |
0.5166 EUR |
0.5166 EUR |
| 2024-07-14 |
0.4373 EUR |
9,092.1182 AEVO |
0.4327 EUR |
0.4200 EUR |
0.4563 EUR |
0.4563 EUR |
| 2024-07-13 |
0.4357 EUR |
1,191.7098 AEVO |
0.4335 EUR |
0.4329 EUR |
0.4524 EUR |
0.4329 EUR |
| 2024-07-12 |
0.4173 EUR |
2,231.4601 AEVO |
0.4050 EUR |
0.3960 EUR |
0.4280 EUR |
0.4280 EUR |
| 2024-07-11 |
0.4123 EUR |
2,174.4697 AEVO |
0.4190 EUR |
0.4092 EUR |
0.4206 EUR |
0.4092 EUR |
| 2024-07-10 |
0.4208 EUR |
4,374.9911 AEVO |
0.4214 EUR |
0.4115 EUR |
0.4279 EUR |
0.4164 EUR |
| 2024-07-09 |
0.4133 EUR |
4,047.9295 AEVO |
0.4105 EUR |
0.4099 EUR |
0.4203 EUR |
0.4180 EUR |
| 2024-07-08 |
0.4166 EUR |
17,901.1823 AEVO |
0.4016 EUR |
0.3854 EUR |
0.4480 EUR |
0.4192 EUR |
| 2024-07-07 |
0.4157 EUR |
48,024.0151 AEVO |
0.3938 EUR |
0.3938 EUR |
0.4473 EUR |
0.4219 EUR |
| 2024-07-06 |
0.3396 EUR |
26,145.7077 AEVO |
0.3268 EUR |
0.3205 EUR |
0.3711 EUR |
0.3711 EUR |
| 2024-07-05 |
0.3361 EUR |
566,316.7618 AEVO |
0.3535 EUR |
0.3136 EUR |
0.3558 EUR |
0.3256 EUR |
| 2024-07-04 |
0.4173 EUR |
18,342.0301 AEVO |
0.4807 EUR |
0.3880 EUR |
0.4807 EUR |
0.3880 EUR |
| 2024-07-03 |
0.4714 EUR |
4,710.7529 AEVO |
0.4851 EUR |
0.4600 EUR |
0.4921 EUR |
0.4635 EUR |
| 2024-07-02 |
0.4770 EUR |
4,425.5462 AEVO |
0.4708 EUR |
0.4649 EUR |
0.4863 EUR |
0.4706 EUR |
| 2024-07-01 |
0.4761 EUR |
9,553.1546 AEVO |
0.4925 EUR |
0.4703 EUR |
0.4925 EUR |
0.4744 EUR |
| 2024-06-30 |
0.4722 EUR |
7,238.0175 AEVO |
0.4389 EUR |
0.4389 EUR |
0.4843 EUR |
0.4839 EUR |
| 2024-06-29 |
0.4455 EUR |
5,202.8377 AEVO |
0.4331 EUR |
0.4322 EUR |
0.4563 EUR |
0.4482 EUR |
| 2024-06-28 |
0.4427 EUR |
1,413.7035 AEVO |
0.4616 EUR |
0.4365 EUR |
0.4619 EUR |
0.4373 EUR |
| 2024-06-27 |
0.4661 EUR |
8,366.3087 AEVO |
0.4608 EUR |
0.4469 EUR |
0.4844 EUR |
0.4829 EUR |
| 2024-06-26 |
0.4794 EUR |
7,640.9277 AEVO |
0.4695 EUR |
0.4602 EUR |
0.4950 EUR |
0.4602 EUR |
| 2024-06-25 |
0.4726 EUR |
6,904.6779 AEVO |
0.4776 EUR |
0.4667 EUR |
0.4797 EUR |
0.4790 EUR |
| 2024-06-24 |
0.4566 EUR |
23,005.3387 AEVO |
0.4283 EUR |
0.4239 EUR |
0.4811 EUR |
0.4549 EUR |
| 2024-06-23 |
0.4630 EUR |
4,525.7668 AEVO |
0.4589 EUR |
0.4376 EUR |
0.4747 EUR |
0.4376 EUR |
| 2024-06-22 |
0.4503 EUR |
2,522.1648 AEVO |
0.4412 EUR |
0.4405 EUR |
0.4661 EUR |
0.4533 EUR |
| 2024-06-21 |
0.4432 EUR |
3,299.8806 AEVO |
0.4200 EUR |
0.4200 EUR |
0.4535 EUR |
0.4491 EUR |
| 2024-06-20 |
0.4484 EUR |
4,894.3415 AEVO |
0.4519 EUR |
0.4332 EUR |
0.4639 EUR |
0.4351 EUR |
| 2024-06-19 |
0.4599 EUR |
15,193.7181 AEVO |
0.4458 EUR |
0.4440 EUR |
0.4717 EUR |
0.4582 EUR |
| 2024-06-18 |
0.4559 EUR |
19,011.2686 AEVO |
0.5166 EUR |
0.4266 EUR |
0.5166 EUR |
0.4577 EUR |
| 2024-06-17 |
0.5301 EUR |
8,419.5544 AEVO |
0.5686 EUR |
0.4891 EUR |
0.5737 EUR |
0.5400 EUR |
| 2024-06-16 |
0.5906 EUR |
22,321.0616 AEVO |
0.5699 EUR |
0.5699 EUR |
0.6000 EUR |
0.5885 EUR |
| 2024-06-15 |
0.5890 EUR |
3,293.1704 AEVO |
0.5824 EUR |
0.5824 EUR |
0.6006 EUR |
0.5835 EUR |
| 2024-06-14 |
0.6210 EUR |
10,742.4466 AEVO |
0.6074 EUR |
0.5675 EUR |
0.6337 EUR |
0.5864 EUR |
| 2024-06-13 |
0.6216 EUR |
6,398.1044 AEVO |
0.6121 EUR |
0.6121 EUR |
0.6272 EUR |
0.6192 EUR |
| 2024-06-12 |
0.6494 EUR |
598.3126 AEVO |
0.6100 EUR |
0.6100 EUR |
0.6789 EUR |
0.6579 EUR |
| 2024-06-11 |
0.6518 EUR |
6,689.9874 AEVO |
0.6641 EUR |
0.6287 EUR |
0.6838 EUR |
0.6525 EUR |
| 2024-06-10 |
0.7040 EUR |
1,202.7009 AEVO |
0.7288 EUR |
0.6780 EUR |
0.7333 EUR |
0.6890 EUR |
| 2024-06-09 |
0.7279 EUR |
4,615.5419 AEVO |
0.7322 EUR |
0.7171 EUR |
0.7472 EUR |
0.7340 EUR |