Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-07 |
0.3058 USD |
2,057.2459 AEVO |
0.3022 USD |
0.3006 USD |
0.3209 USD |
0.3209 USD |
| 2024-09-06 |
0.3149 USD |
9,532.2706 AEVO |
0.3078 USD |
0.3061 USD |
0.3196 USD |
0.3108 USD |
| 2024-09-05 |
0.3144 USD |
4,216.2876 AEVO |
0.3216 USD |
0.3070 USD |
0.3216 USD |
0.3082 USD |
| 2024-09-04 |
0.3051 USD |
37,839.7254 AEVO |
0.3112 USD |
0.2919 USD |
0.3300 USD |
0.3216 USD |
| 2024-09-03 |
0.3180 USD |
6,002.0614 AEVO |
0.3309 USD |
0.3103 USD |
0.3309 USD |
0.3106 USD |
| 2024-09-02 |
0.3205 USD |
13,100.1489 AEVO |
0.3026 USD |
0.3026 USD |
0.3313 USD |
0.3313 USD |
| 2024-09-01 |
0.3150 USD |
208,703.8365 AEVO |
0.3239 USD |
0.3115 USD |
0.3239 USD |
0.3148 USD |
| 2024-08-31 |
0.3275 USD |
259,023.9049 AEVO |
0.3274 USD |
0.3213 USD |
0.3359 USD |
0.3213 USD |
| 2024-08-30 |
0.3192 USD |
22,253.8606 AEVO |
0.3250 USD |
0.3075 USD |
0.3338 USD |
0.3271 USD |
| 2024-08-29 |
0.3410 USD |
22,667.1166 AEVO |
0.3357 USD |
0.3210 USD |
0.3473 USD |
0.3256 USD |
| 2024-08-28 |
0.3381 USD |
120,201.4006 AEVO |
0.3459 USD |
0.3221 USD |
0.3564 USD |
0.3388 USD |
| 2024-08-27 |
0.3769 USD |
180,881.6991 AEVO |
0.3771 USD |
0.3554 USD |
0.3856 USD |
0.3554 USD |
| 2024-08-26 |
0.3875 USD |
227,664.4871 AEVO |
0.4188 USD |
0.3774 USD |
0.4232 USD |
0.3809 USD |
| 2024-08-25 |
0.4180 USD |
218,441.5808 AEVO |
0.4433 USD |
0.4150 USD |
0.4433 USD |
0.4382 USD |
| 2024-08-24 |
0.4480 USD |
9,947.2487 AEVO |
0.4366 USD |
0.4366 USD |
0.4523 USD |
0.4397 USD |
| 2024-08-23 |
0.4280 USD |
187,256.0738 AEVO |
0.3883 USD |
0.3876 USD |
0.4350 USD |
0.4333 USD |
| 2024-08-22 |
0.3861 USD |
2,499.3107 AEVO |
0.3889 USD |
0.3772 USD |
0.3950 USD |
0.3855 USD |
| 2024-08-21 |
0.3651 USD |
37,254.3880 AEVO |
0.3529 USD |
0.3478 USD |
0.3783 USD |
0.3775 USD |
| 2024-08-20 |
0.3473 USD |
12,989.7121 AEVO |
0.3489 USD |
0.3403 USD |
0.3559 USD |
0.3497 USD |
| 2024-08-19 |
0.3396 USD |
43,306.6597 AEVO |
0.3420 USD |
0.3364 USD |
0.3455 USD |
0.3455 USD |
| 2024-08-18 |
0.3479 USD |
12,591.5095 AEVO |
0.3403 USD |
0.3366 USD |
0.3523 USD |
0.3479 USD |
| 2024-08-17 |
0.3376 USD |
11,101.5602 AEVO |
0.3315 USD |
0.3297 USD |
0.3422 USD |
0.3356 USD |
| 2024-08-16 |
0.3366 USD |
14,081.0454 AEVO |
0.3418 USD |
0.3250 USD |
0.3420 USD |
0.3371 USD |
| 2024-08-15 |
0.3395 USD |
119,124.2930 AEVO |
0.3536 USD |
0.3347 USD |
0.3630 USD |
0.3404 USD |
| 2024-08-14 |
0.3665 USD |
16,479.3249 AEVO |
0.3753 USD |
0.3522 USD |
0.3780 USD |
0.3555 USD |
| 2024-08-13 |
0.3648 USD |
18,081.3919 AEVO |
0.3665 USD |
0.3563 USD |
0.3808 USD |
0.3747 USD |
| 2024-08-12 |
0.3689 USD |
10,397.8957 AEVO |
0.3375 USD |
0.3375 USD |
0.3825 USD |
0.3701 USD |
| 2024-08-11 |
0.3604 USD |
10,992.4179 AEVO |
0.3702 USD |
0.3467 USD |
0.3702 USD |
0.3467 USD |
| 2024-08-10 |
0.3622 USD |
15,383.8480 AEVO |
0.3543 USD |
0.3437 USD |
0.3732 USD |
0.3709 USD |
| 2024-08-09 |
0.3509 USD |
10,149.9433 AEVO |
0.3611 USD |
0.3405 USD |
0.3612 USD |
0.3445 USD |
| 2024-08-08 |
0.3366 USD |
22,397.3584 AEVO |
0.3200 USD |
0.3119 USD |
0.3541 USD |
0.3541 USD |
| 2024-08-07 |
0.3350 USD |
4,746.2823 AEVO |
0.3331 USD |
0.3170 USD |
0.3485 USD |
0.3180 USD |
| 2024-08-06 |
0.3273 USD |
27,757.3891 AEVO |
0.2981 USD |
0.2981 USD |
0.3450 USD |
0.3351 USD |
| 2024-08-05 |
0.2981 USD |
81,226.5898 AEVO |
0.3648 USD |
0.2720 USD |
0.3676 USD |
0.2937 USD |
| 2024-08-04 |
0.3754 USD |
40,888.1947 AEVO |
0.3675 USD |
0.3500 USD |
0.3822 USD |
0.3743 USD |
| 2024-08-03 |
0.3944 USD |
209,168.2556 AEVO |
0.3987 USD |
0.3639 USD |
0.4099 USD |
0.3676 USD |
| 2024-08-02 |
0.4389 USD |
179,140.2944 AEVO |
0.4418 USD |
0.3988 USD |
0.4453 USD |
0.3988 USD |
| 2024-08-01 |
0.4447 USD |
10,131.3390 AEVO |
0.4525 USD |
0.4217 USD |
0.4553 USD |
0.4294 USD |
| 2024-07-31 |
0.4656 USD |
217,179.3753 AEVO |
0.4613 USD |
0.4484 USD |
0.4840 USD |
0.4484 USD |
| 2024-07-30 |
0.4730 USD |
5,880.6434 AEVO |
0.4830 USD |
0.4547 USD |
0.4886 USD |
0.4575 USD |
| 2024-07-29 |
0.4951 USD |
309,903.8879 AEVO |
0.4929 USD |
0.4760 USD |
0.5124 USD |
0.4790 USD |
| 2024-07-28 |
0.5042 USD |
407,860.8066 AEVO |
0.5078 USD |
0.4993 USD |
0.5134 USD |
0.4993 USD |
| 2024-07-27 |
0.5199 USD |
348,718.3506 AEVO |
0.5268 USD |
0.4934 USD |
0.5334 USD |
0.5120 USD |
| 2024-07-26 |
0.5036 USD |
50,480.1109 AEVO |
0.4618 USD |
0.4618 USD |
0.5301 USD |
0.5301 USD |
| 2024-07-25 |
0.4680 USD |
539,602.0548 AEVO |
0.4976 USD |
0.4473 USD |
0.5254 USD |
0.4490 USD |
| 2024-07-24 |
0.5247 USD |
20,359.4748 AEVO |
0.5373 USD |
0.5000 USD |
0.5454 USD |
0.5007 USD |
| 2024-07-23 |
0.5783 USD |
35,760.7292 AEVO |
0.5824 USD |
0.5426 USD |
0.6003 USD |
0.5426 USD |
| 2024-07-22 |
0.5721 USD |
43,355.5179 AEVO |
0.5442 USD |
0.5170 USD |
0.6065 USD |
0.5801 USD |
| 2024-07-21 |
0.5428 USD |
18,499.6403 AEVO |
0.5541 USD |
0.5176 USD |
0.5623 USD |
0.5414 USD |
| 2024-07-20 |
0.5532 USD |
8,902.6343 AEVO |
0.5490 USD |
0.5403 USD |
0.5791 USD |
0.5532 USD |