Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.3913 USD |
1,047.1938 AEVO |
0.3914 USD |
0.3852 USD |
0.3923 USD |
0.3852 USD |
| 2024-12-25 |
0.3927 USD |
43,359.9243 AEVO |
0.3936 USD |
0.3864 USD |
0.3968 USD |
0.3914 USD |
| 2024-12-24 |
0.3823 USD |
41,567.1077 AEVO |
0.3775 USD |
0.3712 USD |
0.3971 USD |
0.3868 USD |
| 2024-12-23 |
0.3556 USD |
228,656.6040 AEVO |
0.3490 USD |
0.3427 USD |
0.3642 USD |
0.3523 USD |
| 2024-12-22 |
0.3528 USD |
218,418.3261 AEVO |
0.3586 USD |
0.3419 USD |
0.3656 USD |
0.3494 USD |
| 2024-12-21 |
0.3896 USD |
177,979.3221 AEVO |
0.3824 USD |
0.3611 USD |
0.4066 USD |
0.3611 USD |
| 2024-12-20 |
0.3542 USD |
883,324.6480 AEVO |
0.3662 USD |
0.3224 USD |
0.4116 USD |
0.3768 USD |
| 2024-12-19 |
0.3821 USD |
284,781.3660 AEVO |
0.4056 USD |
0.3489 USD |
0.4101 USD |
0.3522 USD |
| 2024-12-18 |
0.4387 USD |
203,215.3983 AEVO |
0.4647 USD |
0.3972 USD |
0.4650 USD |
0.4145 USD |
| 2024-12-17 |
0.4929 USD |
54,538.3935 AEVO |
0.4970 USD |
0.4696 USD |
0.5025 USD |
0.4786 USD |
| 2024-12-16 |
0.5199 USD |
439,442.4717 AEVO |
0.5137 USD |
0.4737 USD |
0.5227 USD |
0.5047 USD |
| 2024-12-15 |
0.4935 USD |
90,004.8669 AEVO |
0.4779 USD |
0.4659 USD |
0.5147 USD |
0.4980 USD |
| 2024-12-14 |
0.4859 USD |
23,514.4822 AEVO |
0.5126 USD |
0.4716 USD |
0.5130 USD |
0.4731 USD |
| 2024-12-13 |
0.5083 USD |
94,848.3033 AEVO |
0.5177 USD |
0.4975 USD |
0.5193 USD |
0.5076 USD |
| 2024-12-12 |
0.5194 USD |
49,554.2484 AEVO |
0.5019 USD |
0.5019 USD |
0.5328 USD |
0.5090 USD |
| 2024-12-11 |
0.4837 USD |
56,277.6828 AEVO |
0.4621 USD |
0.4479 USD |
0.5091 USD |
0.5027 USD |
| 2024-12-10 |
0.4553 USD |
274,190.3692 AEVO |
0.4706 USD |
0.4245 USD |
0.4848 USD |
0.4431 USD |
| 2024-12-09 |
0.5025 USD |
577,835.0166 AEVO |
0.6120 USD |
0.4700 USD |
0.6250 USD |
0.4795 USD |
| 2024-12-08 |
0.6074 USD |
43,173.5685 AEVO |
0.6148 USD |
0.5833 USD |
0.6171 USD |
0.6028 USD |
| 2024-12-07 |
0.6287 USD |
36,477.7545 AEVO |
0.6230 USD |
0.6127 USD |
0.6545 USD |
0.6129 USD |
| 2024-12-06 |
0.6027 USD |
318,623.9544 AEVO |
0.5515 USD |
0.5515 USD |
0.6504 USD |
0.6224 USD |
| 2024-12-05 |
0.5471 USD |
122,324.0656 AEVO |
0.5636 USD |
0.5219 USD |
0.5656 USD |
0.5439 USD |
| 2024-12-04 |
0.5704 USD |
136,541.8708 AEVO |
0.5515 USD |
0.5354 USD |
0.5876 USD |
0.5594 USD |
| 2024-12-03 |
0.5253 USD |
107,254.4075 AEVO |
0.5313 USD |
0.4990 USD |
0.5515 USD |
0.5482 USD |
| 2024-12-02 |
0.4974 USD |
188,488.0798 AEVO |
0.5232 USD |
0.4726 USD |
0.5354 USD |
0.5188 USD |
| 2024-12-01 |
0.5195 USD |
345,465.9061 AEVO |
0.5074 USD |
0.4907 USD |
0.5899 USD |
0.5192 USD |
| 2024-11-30 |
0.4790 USD |
85,188.2358 AEVO |
0.4707 USD |
0.4640 USD |
0.5048 USD |
0.4921 USD |
| 2024-11-29 |
0.4620 USD |
236,900.1012 AEVO |
0.4626 USD |
0.4556 USD |
0.4724 USD |
0.4607 USD |
| 2024-11-28 |
0.4604 USD |
135,468.0373 AEVO |
0.4693 USD |
0.4512 USD |
0.4772 USD |
0.4669 USD |
| 2024-11-27 |
0.4605 USD |
488,457.2814 AEVO |
0.4349 USD |
0.4235 USD |
0.5400 USD |
0.4854 USD |
| 2024-11-26 |
0.4179 USD |
194,656.0415 AEVO |
0.4423 USD |
0.3817 USD |
0.4606 USD |
0.4201 USD |
| 2024-11-25 |
0.4464 USD |
178,459.7994 AEVO |
0.4496 USD |
0.4224 USD |
0.4967 USD |
0.4345 USD |
| 2024-11-24 |
0.4304 USD |
185,104.0603 AEVO |
0.4309 USD |
0.3916 USD |
0.4561 USD |
0.4421 USD |
| 2024-11-23 |
0.4067 USD |
197,596.5487 AEVO |
0.3659 USD |
0.3652 USD |
0.4374 USD |
0.4264 USD |
| 2024-11-22 |
0.3520 USD |
150,028.6630 AEVO |
0.3618 USD |
0.3443 USD |
0.3627 USD |
0.3584 USD |
| 2024-11-21 |
0.3488 USD |
116,302.0967 AEVO |
0.3311 USD |
0.3163 USD |
0.3550 USD |
0.3530 USD |
| 2024-11-20 |
0.3418 USD |
141,651.9744 AEVO |
0.3503 USD |
0.3250 USD |
0.3549 USD |
0.3336 USD |
| 2024-11-19 |
0.3615 USD |
157,768.9437 AEVO |
0.3884 USD |
0.3468 USD |
0.3884 USD |
0.3494 USD |
| 2024-11-18 |
0.3727 USD |
22,305.1461 AEVO |
0.3537 USD |
0.3537 USD |
0.3931 USD |
0.3839 USD |
| 2024-11-17 |
0.3642 USD |
38,862.5293 AEVO |
0.3765 USD |
0.3483 USD |
0.3847 USD |
0.3483 USD |
| 2024-11-16 |
0.3560 USD |
69,691.0050 AEVO |
0.3433 USD |
0.3423 USD |
0.3742 USD |
0.3742 USD |
| 2024-11-15 |
0.3345 USD |
43,940.7396 AEVO |
0.3336 USD |
0.3212 USD |
0.3466 USD |
0.3466 USD |
| 2024-11-14 |
0.3369 USD |
60,630.4950 AEVO |
0.3500 USD |
0.3298 USD |
0.3708 USD |
0.3402 USD |
| 2024-11-13 |
0.3475 USD |
49,442.1204 AEVO |
0.3718 USD |
0.3342 USD |
0.3752 USD |
0.3397 USD |
| 2024-11-12 |
0.3803 USD |
93,064.9744 AEVO |
0.3982 USD |
0.3495 USD |
0.4094 USD |
0.3663 USD |
| 2024-11-11 |
0.3827 USD |
79,300.2124 AEVO |
0.3677 USD |
0.3633 USD |
0.3981 USD |
0.3940 USD |
| 2024-11-10 |
0.3551 USD |
17,157.6634 AEVO |
0.3481 USD |
0.3445 USD |
0.3663 USD |
0.3649 USD |
| 2024-11-09 |
0.3376 USD |
20,956.4142 AEVO |
0.3220 USD |
0.3220 USD |
0.3476 USD |
0.3476 USD |
| 2024-11-08 |
0.3266 USD |
8,207.4635 AEVO |
0.3382 USD |
0.3159 USD |
0.3382 USD |
0.3227 USD |
| 2024-11-07 |
0.3241 USD |
79,705.2605 AEVO |
0.3259 USD |
0.2963 USD |
0.3377 USD |
0.3345 USD |