Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-06 |
0.3384 USD |
4,665.0287 AEVO |
0.3361 USD |
0.3361 USD |
0.3459 USD |
0.3401 USD |
| 2024-10-05 |
0.3404 USD |
233,206.2146 AEVO |
0.3418 USD |
0.3300 USD |
0.3465 USD |
0.3342 USD |
| 2024-10-04 |
0.3352 USD |
860,630.9782 AEVO |
0.3248 USD |
0.3238 USD |
0.3400 USD |
0.3400 USD |
| 2024-10-03 |
0.3185 USD |
41,417.3715 AEVO |
0.3298 USD |
0.3119 USD |
0.3352 USD |
0.3192 USD |
| 2024-10-02 |
0.3393 USD |
313,990.4844 AEVO |
0.3361 USD |
0.3199 USD |
0.3585 USD |
0.3265 USD |
| 2024-10-01 |
0.3770 USD |
155,534.7073 AEVO |
0.4028 USD |
0.3364 USD |
0.4070 USD |
0.3376 USD |
| 2024-09-30 |
0.4106 USD |
239,189.3686 AEVO |
0.4203 USD |
0.3985 USD |
0.4299 USD |
0.4028 USD |
| 2024-09-29 |
0.4253 USD |
7,996.0375 AEVO |
0.4266 USD |
0.4079 USD |
0.4353 USD |
0.4275 USD |
| 2024-09-28 |
0.4332 USD |
15,851.8128 AEVO |
0.4372 USD |
0.4187 USD |
0.4430 USD |
0.4200 USD |
| 2024-09-27 |
0.4346 USD |
33,458.2178 AEVO |
0.4258 USD |
0.4258 USD |
0.4404 USD |
0.4324 USD |
| 2024-09-26 |
0.4117 USD |
238,054.8018 AEVO |
0.3943 USD |
0.3886 USD |
0.4252 USD |
0.4144 USD |
| 2024-09-25 |
0.4083 USD |
77,884.2523 AEVO |
0.4126 USD |
0.4009 USD |
0.4288 USD |
0.4039 USD |
| 2024-09-24 |
0.3946 USD |
16,519.8531 AEVO |
0.3962 USD |
0.3833 USD |
0.4017 USD |
0.3996 USD |
| 2024-09-23 |
0.3934 USD |
61,875.7237 AEVO |
0.3795 USD |
0.3795 USD |
0.4084 USD |
0.3975 USD |
| 2024-09-22 |
0.3889 USD |
7,276.6111 AEVO |
0.3957 USD |
0.3812 USD |
0.3969 USD |
0.3873 USD |
| 2024-09-21 |
0.3899 USD |
2,964.0261 AEVO |
0.3965 USD |
0.3800 USD |
0.4000 USD |
0.3858 USD |
| 2024-09-20 |
0.3837 USD |
366,587.2130 AEVO |
0.3836 USD |
0.3744 USD |
0.3979 USD |
0.3924 USD |
| 2024-09-19 |
0.3871 USD |
411,361.8138 AEVO |
0.3768 USD |
0.3754 USD |
0.3941 USD |
0.3847 USD |
| 2024-09-18 |
0.3607 USD |
337,607.5763 AEVO |
0.3646 USD |
0.3546 USD |
0.3766 USD |
0.3642 USD |