Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
0.4353 USD |
85,724.8368 AEVO |
0.4496 USD |
0.4224 USD |
0.4496 USD |
0.4480 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 |
| 2024-11-06 |
0.3086 USD |
67,704.4960 AEVO |
0.2966 USD |
0.2966 USD |
0.3165 USD |
0.3132 USD |
| 2024-11-05 |
0.2882 USD |
20,220.7911 AEVO |
0.2793 USD |
0.2793 USD |
0.2949 USD |
0.2897 USD |
| 2024-11-04 |
0.2828 USD |
29,622.0215 AEVO |
0.2840 USD |
0.2730 USD |
0.2900 USD |
0.2730 USD |
| 2024-11-03 |
0.2898 USD |
13,549.6096 AEVO |
0.3041 USD |
0.2747 USD |
0.3046 USD |
0.2860 USD |
| 2024-11-02 |
0.3062 USD |
5,240.4850 AEVO |
0.3139 USD |
0.3023 USD |
0.3139 USD |
0.3039 USD |
| 2024-11-01 |
0.3166 USD |
6,342.2524 AEVO |
0.3163 USD |
0.3113 USD |
0.3232 USD |
0.3113 USD |
| 2024-10-31 |
0.3276 USD |
8,058.1851 AEVO |
0.3353 USD |
0.3176 USD |
0.3353 USD |
0.3177 USD |
| 2024-10-30 |
0.3359 USD |
5,352.3057 AEVO |
0.3433 USD |
0.3328 USD |
0.3433 USD |
0.3354 USD |
| 2024-10-29 |
0.3396 USD |
43,533.5692 AEVO |
0.3341 USD |
0.3341 USD |
0.3486 USD |
0.3395 USD |
| 2024-10-28 |
0.3267 USD |
11,097.3485 AEVO |
0.3325 USD |
0.3169 USD |
0.3328 USD |
0.3327 USD |
| 2024-10-27 |
0.3295 USD |
51,324.5018 AEVO |
0.3266 USD |
0.3261 USD |
0.3366 USD |
0.3338 USD |
| 2024-10-26 |
0.3226 USD |
21,652.2834 AEVO |
0.3146 USD |
0.3119 USD |
0.3268 USD |
0.3263 USD |
| 2024-10-25 |
0.3561 USD |
24,139.1348 AEVO |
0.3587 USD |
0.3423 USD |
0.3638 USD |
0.3464 USD |
| 2024-10-24 |
0.3653 USD |
207,104.1514 AEVO |
0.3625 USD |
0.3530 USD |
0.3690 USD |
0.3643 USD |
| 2024-10-23 |
0.3750 USD |
247,014.4766 AEVO |
0.3737 USD |
0.3495 USD |
0.3776 USD |
0.3593 USD |
| 2024-10-22 |
0.3761 USD |
291,548.0786 AEVO |
0.3821 USD |
0.3659 USD |
0.3862 USD |
0.3776 USD |
| 2024-10-21 |
0.3981 USD |
101,126.0624 AEVO |
0.3970 USD |
0.3817 USD |
0.4161 USD |
0.3831 USD |
| 2024-10-20 |
0.3666 USD |
307,147.8792 AEVO |
0.3647 USD |
0.3565 USD |
0.4041 USD |
0.3911 USD |
| 2024-10-19 |
0.3600 USD |
206,292.1078 AEVO |
0.3581 USD |
0.3501 USD |
0.3641 USD |
0.3501 USD |
| 2024-10-18 |
0.3370 USD |
153,757.8328 AEVO |
0.3388 USD |
0.3357 USD |
0.3559 USD |
0.3559 USD |
| 2024-10-17 |
0.3408 USD |
31,866.3605 AEVO |
0.3536 USD |
0.3326 USD |
0.3536 USD |
0.3363 USD |
| 2024-10-16 |
0.3550 USD |
204,921.2903 AEVO |
0.3726 USD |
0.3503 USD |
0.3726 USD |
0.3539 USD |
| 2024-10-15 |
0.3649 USD |
414,558.3964 AEVO |
0.3707 USD |
0.3515 USD |
0.3794 USD |
0.3617 USD |
| 2024-10-14 |
0.3611 USD |
33,553.6504 AEVO |
0.3497 USD |
0.3455 USD |
0.3675 USD |
0.3674 USD |
| 2024-10-13 |
0.3370 USD |
16,092.6449 AEVO |
0.3391 USD |
0.3301 USD |
0.3478 USD |
0.3478 USD |
| 2024-10-12 |
0.3420 USD |
148,193.4608 AEVO |
0.3398 USD |
0.3368 USD |
0.3481 USD |
0.3445 USD |
| 2024-10-11 |
0.3311 USD |
28,476.9767 AEVO |
0.3188 USD |
0.3187 USD |
0.3388 USD |
0.3366 USD |
| 2024-10-10 |
0.3176 USD |
7,736.2224 AEVO |
0.3193 USD |
0.3159 USD |
0.3220 USD |
0.3160 USD |
| 2024-10-09 |
0.3267 USD |
21,045.5090 AEVO |
0.3335 USD |
0.3170 USD |
0.3348 USD |
0.3170 USD |
| 2024-10-08 |
0.3349 USD |
2,977.4255 AEVO |
0.3455 USD |
0.3254 USD |
0.3455 USD |
0.3254 USD |
| 2024-10-07 |
0.3521 USD |
34,059.9155 AEVO |
0.3453 USD |
0.3419 USD |
0.3587 USD |
0.3430 USD |