Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.3550 USDT |
195,000.5300 |
0.3510 USDT |
0.3430 USDT |
0.3680 USDT |
0.3610 USDT |
| 2024-12-22 |
0.3557 USDT |
520,218.7265 |
0.3550 USDT |
0.3400 USDT |
0.3670 USDT |
0.3520 USDT |
| 2024-12-21 |
0.3758 USDT |
608,497.7000 |
0.3830 USDT |
0.3530 USDT |
0.4090 USDT |
0.3570 USDT |
| 2024-12-20 |
0.3570 USDT |
894,575.0600 |
0.3660 USDT |
0.3230 USDT |
0.3800 USDT |
0.3740 USDT |
| 2024-12-19 |
0.3760 USDT |
1,036,582.1100 |
0.4070 USDT |
0.3480 USDT |
0.4100 USDT |
0.3660 USDT |
| 2024-12-18 |
0.4317 USDT |
786,085.3500 |
0.4630 USDT |
0.3970 USDT |
0.4650 USDT |
0.4140 USDT |
| 2024-12-17 |
0.4884 USDT |
671,968.9514 |
0.4980 USDT |
0.4610 USDT |
0.5050 USDT |
0.4610 USDT |
| 2024-12-16 |
0.4957 USDT |
289,813.2200 |
0.5130 USDT |
0.4730 USDT |
0.5250 USDT |
0.4960 USDT |
| 2024-12-15 |
0.4885 USDT |
319,281.4700 |
0.4830 USDT |
0.4650 USDT |
0.5150 USDT |
0.5040 USDT |
| 2024-12-14 |
0.4932 USDT |
406,192.2800 |
0.5100 USDT |
0.4690 USDT |
0.5160 USDT |
0.4690 USDT |
| 2024-12-13 |
0.5075 USDT |
332,701.4400 |
0.5170 USDT |
0.4960 USDT |
0.5210 USDT |
0.5080 USDT |
| 2024-12-12 |
0.5199 USDT |
585,967.7200 |
0.5020 USDT |
0.5000 USDT |
0.5360 USDT |
0.5100 USDT |
| 2024-12-11 |
0.4809 USDT |
620,460.0000 |
0.4660 USDT |
0.4460 USDT |
0.5100 USDT |
0.5000 USDT |
| 2024-12-10 |
0.4534 USDT |
1,177,773.8500 |
0.4690 USDT |
0.4220 USDT |
0.4830 USDT |
0.4630 USDT |
| 2024-12-09 |
0.5751 USDT |
658,360.7600 |
0.6140 USDT |
0.5420 USDT |
0.6240 USDT |
0.5450 USDT |
| 2024-12-08 |
0.6011 USDT |
404,780.4100 |
0.6140 USDT |
0.5800 USDT |
0.6230 USDT |
0.5950 USDT |
| 2024-12-07 |
0.6299 USDT |
456,809.7300 |
0.6220 USDT |
0.6140 USDT |
0.6540 USDT |
0.6190 USDT |
| 2024-12-06 |
0.5996 USDT |
1,392,050.3700 |
0.5480 USDT |
0.5450 USDT |
0.6520 USDT |
0.6220 USDT |
| 2024-12-05 |
0.5507 USDT |
824,073.8048 |
0.5630 USDT |
0.5210 USDT |
0.5670 USDT |
0.5580 USDT |
| 2024-12-04 |
0.5658 USDT |
768,986.7000 |
0.5480 USDT |
0.5340 USDT |
0.5870 USDT |
0.5620 USDT |
| 2024-12-03 |
0.5190 USDT |
1,152,591.8900 |
0.5300 USDT |
0.4890 USDT |
0.5480 USDT |
0.5210 USDT |
| 2024-12-02 |
0.5042 USDT |
847,802.8300 |
0.5190 USDT |
0.4720 USDT |
0.5380 USDT |
0.5060 USDT |
| 2024-12-01 |
0.5137 USDT |
1,232,284.6600 |
0.5060 USDT |
0.4860 USDT |
0.5360 USDT |
0.5130 USDT |
| 2024-11-30 |
0.4805 USDT |
1,016,195.3600 |
0.4740 USDT |
0.4650 USDT |
0.4960 USDT |
0.4860 USDT |
| 2024-11-29 |
0.4642 USDT |
739,372.2700 |
0.4650 USDT |
0.4520 USDT |
0.4750 USDT |
0.4660 USDT |
| 2024-11-28 |
0.4636 USDT |
732,750.5000 |
0.4700 USDT |
0.4500 USDT |
0.4780 USDT |
0.4660 USDT |
| 2024-11-27 |
0.4690 USDT |
1,051,216.0800 |
0.4320 USDT |
0.4210 USDT |
0.4990 USDT |
0.4780 USDT |
| 2024-11-26 |
0.4335 USDT |
684,325.7500 |
0.4480 USDT |
0.3960 USDT |
0.4630 USDT |
0.4170 USDT |
| 2024-11-25 |
0.4454 USDT |
1,242,362.8637 |
0.4510 USDT |
0.4180 USDT |
0.4980 USDT |
0.4470 USDT |
| 2024-11-24 |
0.4208 USDT |
692,947.4429 |
0.4390 USDT |
0.3860 USDT |
0.4580 USDT |
0.4230 USDT |
| 2024-11-23 |
0.3997 USDT |
745,043.2700 |
0.3650 USDT |
0.3640 USDT |
0.4370 USDT |
0.4320 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 |