Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-31 |
0.4656 USD |
217,179.3753 AEVO |
0.4613 USD |
0.4484 USD |
0.4840 USD |
0.4484 USD |
| 2024-07-30 |
0.4730 USD |
5,880.6434 AEVO |
0.4830 USD |
0.4547 USD |
0.4886 USD |
0.4575 USD |
| 2024-07-29 |
0.4951 USD |
309,903.8879 AEVO |
0.4929 USD |
0.4760 USD |
0.5124 USD |
0.4790 USD |
| 2024-07-28 |
0.5042 USD |
407,860.8066 AEVO |
0.5078 USD |
0.4993 USD |
0.5134 USD |
0.4993 USD |
| 2024-07-27 |
0.5199 USD |
348,718.3506 AEVO |
0.5268 USD |
0.4934 USD |
0.5334 USD |
0.5120 USD |
| 2024-07-26 |
0.5036 USD |
50,480.1109 AEVO |
0.4618 USD |
0.4618 USD |
0.5301 USD |
0.5301 USD |
| 2024-07-25 |
0.4680 USD |
539,602.0548 AEVO |
0.4976 USD |
0.4473 USD |
0.5254 USD |
0.4490 USD |
| 2024-07-24 |
0.5247 USD |
20,359.4748 AEVO |
0.5373 USD |
0.5000 USD |
0.5454 USD |
0.5007 USD |
| 2024-07-23 |
0.5783 USD |
35,760.7292 AEVO |
0.5824 USD |
0.5426 USD |
0.6003 USD |
0.5426 USD |
| 2024-07-22 |
0.5721 USD |
43,355.5179 AEVO |
0.5442 USD |
0.5170 USD |
0.6065 USD |
0.5801 USD |
| 2024-07-21 |
0.5428 USD |
18,499.6403 AEVO |
0.5541 USD |
0.5176 USD |
0.5623 USD |
0.5414 USD |
| 2024-07-20 |
0.5532 USD |
8,902.6343 AEVO |
0.5490 USD |
0.5403 USD |
0.5791 USD |
0.5532 USD |
| 2024-07-19 |
0.5457 USD |
20,275.4251 AEVO |
0.5515 USD |
0.5343 USD |
0.5605 USD |
0.5475 USD |
| 2024-07-18 |
0.5730 USD |
199,808.2059 AEVO |
0.5772 USD |
0.5427 USD |
0.5909 USD |
0.5530 USD |
| 2024-07-17 |
0.5772 USD |
10,762.8354 AEVO |
0.5722 USD |
0.5621 USD |
0.5918 USD |
0.5873 USD |
| 2024-07-16 |
0.5745 USD |
372,924.5671 AEVO |
0.5605 USD |
0.5370 USD |
0.5860 USD |
0.5708 USD |
| 2024-07-15 |
0.5470 USD |
48,644.1921 AEVO |
0.4952 USD |
0.4952 USD |
0.5674 USD |
0.5601 USD |
| 2024-07-14 |
0.4724 USD |
7,932.4625 AEVO |
0.4695 USD |
0.4560 USD |
0.4891 USD |
0.4891 USD |
| 2024-07-13 |
0.4745 USD |
18,847.5744 AEVO |
0.4626 USD |
0.4610 USD |
0.4894 USD |
0.4789 USD |
| 2024-07-12 |
0.4563 USD |
7,989.4956 AEVO |
0.4380 USD |
0.4324 USD |
0.4623 USD |
0.4569 USD |
| 2024-07-11 |
0.4565 USD |
7,500.6333 AEVO |
0.4665 USD |
0.4455 USD |
0.4706 USD |
0.4455 USD |
| 2024-07-10 |
0.4519 USD |
20,326.3717 AEVO |
0.4393 USD |
0.4393 USD |
0.4643 USD |
0.4627 USD |
| 2024-07-09 |
0.4464 USD |
6,866.7752 AEVO |
0.4503 USD |
0.4419 USD |
0.4605 USD |
0.4525 USD |
| 2024-07-08 |
0.4446 USD |
19,432.5321 AEVO |
0.4348 USD |
0.4214 USD |
0.4873 USD |
0.4588 USD |
| 2024-07-07 |
0.4465 USD |
78,856.3053 AEVO |
0.4227 USD |
0.4186 USD |
0.4851 USD |
0.4539 USD |
| 2024-07-06 |
0.3683 USD |
28,470.6671 AEVO |
0.3490 USD |
0.3448 USD |
0.4083 USD |
0.4083 USD |
| 2024-07-05 |
0.3578 USD |
1,248,110.7611 AEVO |
0.3822 USD |
0.3332 USD |
0.3837 USD |
0.3550 USD |
| 2024-07-04 |
0.4492 USD |
32,674.2565 AEVO |
0.5186 USD |
0.4176 USD |
0.5186 USD |
0.4198 USD |
| 2024-07-03 |
0.5128 USD |
15,147.7185 AEVO |
0.5213 USD |
0.5003 USD |
0.5347 USD |
0.5057 USD |
| 2024-07-02 |
0.5068 USD |
2,787.2273 AEVO |
0.5041 USD |
0.4957 USD |
0.5225 USD |
0.5154 USD |
| 2024-07-01 |
0.5143 USD |
13,312.0006 AEVO |
0.5297 USD |
0.5078 USD |
0.5322 USD |
0.5087 USD |
| 2024-06-30 |
0.5056 USD |
9,380.0305 AEVO |
0.4737 USD |
0.4710 USD |
0.5253 USD |
0.5227 USD |
| 2024-06-29 |
0.4771 USD |
10,417.4104 AEVO |
0.4623 USD |
0.4620 USD |
0.4942 USD |
0.4777 USD |