Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-28 |
0.4732 USD |
3,971.1270 AEVO |
0.4916 USD |
0.4619 USD |
0.4916 USD |
0.4701 USD |
| 2024-06-27 |
0.5037 USD |
6,516.5804 AEVO |
0.4951 USD |
0.4786 USD |
0.5177 USD |
0.5052 USD |
| 2024-06-26 |
0.5091 USD |
12,718.5232 AEVO |
0.5026 USD |
0.4886 USD |
0.5293 USD |
0.5003 USD |
| 2024-06-25 |
0.5104 USD |
8,624.6440 AEVO |
0.5146 USD |
0.5010 USD |
0.5200 USD |
0.5112 USD |
| 2024-06-24 |
0.4895 USD |
26,330.2155 AEVO |
0.4602 USD |
0.4365 USD |
0.5153 USD |
0.4885 USD |
| 2024-06-23 |
0.4874 USD |
11,447.5724 AEVO |
0.4795 USD |
0.4677 USD |
0.5074 USD |
0.4715 USD |
| 2024-06-22 |
0.4841 USD |
5,538.9959 AEVO |
0.4620 USD |
0.4620 USD |
0.5033 USD |
0.4877 USD |
| 2024-06-21 |
0.4783 USD |
47,821.1257 AEVO |
0.4500 USD |
0.4500 USD |
0.4884 USD |
0.4720 USD |
| 2024-06-20 |
0.4816 USD |
11,916.5509 AEVO |
0.4830 USD |
0.4616 USD |
0.5032 USD |
0.4654 USD |
| 2024-06-19 |
0.4955 USD |
14,768.1148 AEVO |
0.4881 USD |
0.4700 USD |
0.5070 USD |
0.4931 USD |
| 2024-06-18 |
0.4961 USD |
17,406.4285 AEVO |
0.5588 USD |
0.4671 USD |
0.5607 USD |
0.4908 USD |
| 2024-06-17 |
0.5607 USD |
24,612.8772 AEVO |
0.6262 USD |
0.5134 USD |
0.6262 USD |
0.5677 USD |
| 2024-06-16 |
0.6284 USD |
1,268.9276 AEVO |
0.6195 USD |
0.6109 USD |
0.6354 USD |
0.6289 USD |
| 2024-06-15 |
0.6324 USD |
4,342.3872 AEVO |
0.6265 USD |
0.6212 USD |
0.6390 USD |
0.6243 USD |
| 2024-06-14 |
0.6653 USD |
35,116.6646 AEVO |
0.6525 USD |
0.5997 USD |
0.6815 USD |
0.6247 USD |
| 2024-06-13 |
0.6706 USD |
2,484.9902 AEVO |
0.6795 USD |
0.6665 USD |
0.6802 USD |
0.6761 USD |
| 2024-06-12 |
0.6946 USD |
3,230.2052 AEVO |
0.6781 USD |
0.6480 USD |
0.7390 USD |
0.6857 USD |
| 2024-06-11 |
0.7035 USD |
26,393.6594 AEVO |
0.7329 USD |
0.6780 USD |
0.7582 USD |
0.7014 USD |
| 2024-06-10 |
0.7545 USD |
4,964.1125 AEVO |
0.7917 USD |
0.7306 USD |
0.7919 USD |
0.7446 USD |