Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |