Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.3266 USDT |
403,024.4000 |
0.3190 USDT |
0.3180 USDT |
0.3420 USDT |
0.3380 USDT |
| 2024-10-03 |
0.3244 USDT |
403,397.0000 |
0.3300 USDT |
0.3110 USDT |
0.3360 USDT |
0.3120 USDT |
| 2024-10-02 |
0.3452 USDT |
643,438.4700 |
0.3390 USDT |
0.3350 USDT |
0.3590 USDT |
0.3470 USDT |
| 2024-10-01 |
0.3820 USDT |
433,331.9300 |
0.3930 USDT |
0.3600 USDT |
0.4090 USDT |
0.3610 USDT |
| 2024-09-30 |
0.4167 USDT |
381,362.8600 |
0.4270 USDT |
0.3980 USDT |
0.4300 USDT |
0.3980 USDT |
| 2024-09-29 |
0.4205 USDT |
370,861.5700 |
0.4220 USDT |
0.4070 USDT |
0.4390 USDT |
0.4250 USDT |
| 2024-09-28 |
0.4250 USDT |
368,398.5700 |
0.4350 USDT |
0.4150 USDT |
0.4440 USDT |
0.4220 USDT |
| 2024-09-27 |
0.4330 USDT |
272,159.8400 |
0.4250 USDT |
0.4230 USDT |
0.4440 USDT |
0.4340 USDT |
| 2024-09-26 |
0.4066 USDT |
598,745.9600 |
0.3930 USDT |
0.3850 USDT |
0.4250 USDT |
0.4190 USDT |
| 2024-09-25 |
0.4145 USDT |
462,944.8300 |
0.4070 USDT |
0.4000 USDT |
0.4300 USDT |
0.4030 USDT |
| 2024-09-24 |
0.3960 USDT |
295,290.6900 |
0.4010 USDT |
0.3830 USDT |
0.4110 USDT |
0.4100 USDT |
| 2024-09-23 |
0.3941 USDT |
617,631.7400 |
0.3810 USDT |
0.3700 USDT |
0.4090 USDT |
0.4030 USDT |
| 2024-09-22 |
0.3865 USDT |
258,101.9700 |
0.3950 USDT |
0.3730 USDT |
0.3980 USDT |
0.3810 USDT |
| 2024-09-21 |
0.3887 USDT |
228,569.1300 |
0.3960 USDT |
0.3800 USDT |
0.4020 USDT |
0.3910 USDT |
| 2024-09-20 |
0.3882 USDT |
349,720.9300 |
0.3840 USDT |
0.3710 USDT |
0.3980 USDT |
0.3890 USDT |
| 2024-09-19 |
0.3872 USDT |
396,604.4100 |
0.3770 USDT |
0.3750 USDT |
0.3950 USDT |
0.3870 USDT |
| 2024-09-18 |
0.3643 USDT |
456,721.1800 |
0.3660 USDT |
0.3520 USDT |
0.3780 USDT |
0.3650 USDT |
| 2024-09-17 |
0.3457 USDT |
559,784.3000 |
0.3190 USDT |
0.3160 USDT |
0.3710 USDT |
0.3640 USDT |
| 2024-09-16 |
0.3236 USDT |
203,547.0700 |
0.3290 USDT |
0.3150 USDT |
0.3360 USDT |
0.3180 USDT |
| 2024-09-15 |
0.3449 USDT |
129,170.4400 |
0.3480 USDT |
0.3310 USDT |
0.3510 USDT |
0.3320 USDT |