Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.3706 USDT |
50,190.2000 |
0.3650 USDT |
0.3640 USDT |
0.3760 USDT |
0.3760 USDT |
| 2024-11-22 |
0.3518 USDT |
361,519.1200 |
0.3600 USDT |
0.3410 USDT |
0.3670 USDT |
0.3510 USDT |
| 2024-11-21 |
0.3379 USDT |
473,862.2500 |
0.3280 USDT |
0.3160 USDT |
0.3590 USDT |
0.3550 USDT |
| 2024-11-20 |
0.3423 USDT |
241,853.5900 |
0.3530 USDT |
0.3260 USDT |
0.3550 USDT |
0.3310 USDT |
| 2024-11-19 |
0.3627 USDT |
295,378.2800 |
0.3900 USDT |
0.3540 USDT |
0.3900 USDT |
0.3600 USDT |
| 2024-11-18 |
0.3794 USDT |
546,287.1400 |
0.3520 USDT |
0.3510 USDT |
0.3930 USDT |
0.3790 USDT |
| 2024-11-17 |
0.3646 USDT |
564,422.4100 |
0.3760 USDT |
0.3520 USDT |
0.3840 USDT |
0.3550 USDT |
| 2024-11-16 |
0.3575 USDT |
350,087.3500 |
0.3430 USDT |
0.3420 USDT |
0.3770 USDT |
0.3760 USDT |
| 2024-11-15 |
0.3327 USDT |
226,760.8800 |
0.3330 USDT |
0.3200 USDT |
0.3410 USDT |
0.3340 USDT |
| 2024-11-14 |
0.3477 USDT |
289,994.1000 |
0.3500 USDT |
0.3300 USDT |
0.3700 USDT |
0.3370 USDT |
| 2024-11-13 |
0.3443 USDT |
403,286.0800 |
0.3710 USDT |
0.3270 USDT |
0.3750 USDT |
0.3570 USDT |
| 2024-11-12 |
0.3771 USDT |
396,305.5100 |
0.3980 USDT |
0.3490 USDT |
0.4100 USDT |
0.3500 USDT |
| 2024-11-11 |
0.3815 USDT |
1,083,691.0200 |
0.3660 USDT |
0.3620 USDT |
0.3990 USDT |
0.3950 USDT |
| 2024-11-10 |
0.3572 USDT |
511,276.9700 |
0.3480 USDT |
0.3430 USDT |
0.3720 USDT |
0.3620 USDT |
| 2024-11-09 |
0.3378 USDT |
397,012.0000 |
0.3250 USDT |
0.3210 USDT |
0.3480 USDT |
0.3410 USDT |
| 2024-11-08 |
0.3240 USDT |
399,912.2900 |
0.3340 USDT |
0.3150 USDT |
0.3380 USDT |
0.3210 USDT |
| 2024-11-07 |
0.3308 USDT |
232,738.1700 |
0.3230 USDT |
0.3220 USDT |
0.3380 USDT |
0.3310 USDT |
| 2024-11-06 |
0.3093 USDT |
273,610.7100 |
0.2940 USDT |
0.2940 USDT |
0.3180 USDT |
0.3160 USDT |
| 2024-11-05 |
0.2887 USDT |
196,590.5200 |
0.2790 USDT |
0.2790 USDT |
0.2960 USDT |
0.2910 USDT |
| 2024-11-04 |
0.2862 USDT |
79,374.9500 |
0.2880 USDT |
0.2800 USDT |
0.2940 USDT |
0.2830 USDT |
| 2024-11-03 |
0.2872 USDT |
180,227.8200 |
0.3040 USDT |
0.2740 USDT |
0.3050 USDT |
0.2880 USDT |
| 2024-11-02 |
0.3071 USDT |
53,699.0600 |
0.3090 USDT |
0.3010 USDT |
0.3140 USDT |
0.3030 USDT |
| 2024-11-01 |
0.3182 USDT |
387,195.5400 |
0.3190 USDT |
0.3080 USDT |
0.3270 USDT |
0.3140 USDT |
| 2024-10-31 |
0.3233 USDT |
189,303.0100 |
0.3370 USDT |
0.3150 USDT |
0.3370 USDT |
0.3170 USDT |
| 2024-10-30 |
0.3388 USDT |
155,560.8800 |
0.3440 USDT |
0.3310 USDT |
0.3440 USDT |
0.3370 USDT |
| 2024-10-29 |
0.3384 USDT |
118,506.1800 |
0.3300 USDT |
0.3300 USDT |
0.3500 USDT |
0.3430 USDT |
| 2024-10-28 |
0.3251 USDT |
122,684.3800 |
0.3320 USDT |
0.3170 USDT |
0.3350 USDT |
0.3310 USDT |
| 2024-10-27 |
0.3298 USDT |
151,544.1700 |
0.3260 USDT |
0.3260 USDT |
0.3380 USDT |
0.3350 USDT |
| 2024-10-26 |
0.3220 USDT |
345,917.4500 |
0.3200 USDT |
0.3130 USDT |
0.3280 USDT |
0.3260 USDT |
| 2024-10-25 |
0.3529 USDT |
194,909.4600 |
0.3590 USDT |
0.3380 USDT |
0.3660 USDT |
0.3380 USDT |
| 2024-10-24 |
0.3604 USDT |
277,892.4300 |
0.3610 USDT |
0.3530 USDT |
0.3700 USDT |
0.3560 USDT |
| 2024-10-23 |
0.3631 USDT |
152,219.5700 |
0.3750 USDT |
0.3500 USDT |
0.3780 USDT |
0.3610 USDT |
| 2024-10-22 |
0.3791 USDT |
145,049.8100 |
0.3820 USDT |
0.3660 USDT |
0.3860 USDT |
0.3730 USDT |
| 2024-10-21 |
0.3997 USDT |
434,725.8700 |
0.3970 USDT |
0.3810 USDT |
0.4200 USDT |
0.3820 USDT |
| 2024-10-20 |
0.3868 USDT |
417,327.6400 |
0.3590 USDT |
0.3530 USDT |
0.4080 USDT |
0.3900 USDT |
| 2024-10-19 |
0.3560 USDT |
71,040.9400 |
0.3580 USDT |
0.3470 USDT |
0.3660 USDT |
0.3520 USDT |
| 2024-10-18 |
0.3456 USDT |
148,066.7300 |
0.3380 USDT |
0.3360 USDT |
0.3560 USDT |
0.3550 USDT |
| 2024-10-17 |
0.3424 USDT |
143,129.1800 |
0.3510 USDT |
0.3310 USDT |
0.3550 USDT |
0.3370 USDT |
| 2024-10-16 |
0.3575 USDT |
147,497.6900 |
0.3720 USDT |
0.3490 USDT |
0.3730 USDT |
0.3560 USDT |
| 2024-10-15 |
0.3648 USDT |
381,092.6000 |
0.3700 USDT |
0.3510 USDT |
0.3780 USDT |
0.3630 USDT |
| 2024-10-14 |
0.3606 USDT |
255,434.8200 |
0.3490 USDT |
0.3440 USDT |
0.3730 USDT |
0.3730 USDT |
| 2024-10-13 |
0.3375 USDT |
75,113.6900 |
0.3450 USDT |
0.3290 USDT |
0.3500 USDT |
0.3480 USDT |
| 2024-10-12 |
0.3451 USDT |
42,974.0400 |
0.3390 USDT |
0.3360 USDT |
0.3500 USDT |
0.3440 USDT |
| 2024-10-11 |
0.3274 USDT |
43,891.9200 |
0.3200 USDT |
0.3170 USDT |
0.3400 USDT |
0.3390 USDT |
| 2024-10-10 |
0.3168 USDT |
164,775.6500 |
0.3190 USDT |
0.3080 USDT |
0.3240 USDT |
0.3180 USDT |
| 2024-10-09 |
0.3280 USDT |
178,318.8900 |
0.3300 USDT |
0.3200 USDT |
0.3370 USDT |
0.3250 USDT |
| 2024-10-08 |
0.3330 USDT |
124,451.8200 |
0.3420 USDT |
0.3250 USDT |
0.3460 USDT |
0.3330 USDT |
| 2024-10-07 |
0.3519 USDT |
78,996.2400 |
0.3460 USDT |
0.3390 USDT |
0.3570 USDT |
0.3500 USDT |
| 2024-10-06 |
0.3381 USDT |
75,412.7000 |
0.3350 USDT |
0.3330 USDT |
0.3460 USDT |
0.3430 USDT |
| 2024-10-05 |
0.3399 USDT |
216,621.3600 |
0.3390 USDT |
0.3310 USDT |
0.3470 USDT |
0.3370 USDT |