Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
0.3777 USD |
250.0826 AEVO |
0.3768 USD |
0.3754 USD |
0.3857 USD |
0.3815 USD |
| 2024-09-18 |
0.3607 USD |
337,607.5763 AEVO |
0.3646 USD |
0.3546 USD |
0.3766 USD |
0.3642 USD |
| 2024-09-17 |
0.3557 USD |
25,969.7364 AEVO |
0.3204 USD |
0.3204 USD |
0.3700 USD |
0.3638 USD |
| 2024-09-16 |
0.3243 USD |
147,202.4452 AEVO |
0.3289 USD |
0.3199 USD |
0.3328 USD |
0.3205 USD |
| 2024-09-15 |
0.3462 USD |
17,729.2288 AEVO |
0.3515 USD |
0.3285 USD |
0.3515 USD |
0.3297 USD |
| 2024-09-14 |
0.3458 USD |
3,839.2478 AEVO |
0.3527 USD |
0.3445 USD |
0.3582 USD |
0.3463 USD |
| 2024-09-13 |
0.3499 USD |
160,415.5454 AEVO |
0.3415 USD |
0.3355 USD |
0.3539 USD |
0.3535 USD |
| 2024-09-12 |
0.3361 USD |
19,488.4056 AEVO |
0.3370 USD |
0.3298 USD |
0.3397 USD |
0.3379 USD |
| 2024-09-11 |
0.3317 USD |
35,856.4334 AEVO |
0.3367 USD |
0.3225 USD |
0.3367 USD |
0.3341 USD |
| 2024-09-10 |
0.3389 USD |
7,562.4265 AEVO |
0.3408 USD |
0.3302 USD |
0.3408 USD |
0.3399 USD |
| 2024-09-09 |
0.3351 USD |
108,418.4947 AEVO |
0.3300 USD |
0.3268 USD |
0.3421 USD |
0.3421 USD |
| 2024-09-08 |
0.3265 USD |
64,357.6567 AEVO |
0.3155 USD |
0.3155 USD |
0.3326 USD |
0.3251 USD |
| 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 |