Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.3479 USDT |
240,567.3700 |
0.3510 USDT |
0.3430 USDT |
0.3580 USDT |
0.3480 USDT |
| 2024-09-13 |
0.3411 USDT |
367,285.2700 |
0.3410 USDT |
0.3320 USDT |
0.3540 USDT |
0.3540 USDT |
| 2024-09-12 |
0.3351 USDT |
249,225.6000 |
0.3340 USDT |
0.3280 USDT |
0.3410 USDT |
0.3400 USDT |
| 2024-09-11 |
0.3279 USDT |
598,247.5000 |
0.3380 USDT |
0.3210 USDT |
0.3380 USDT |
0.3330 USDT |
| 2024-09-10 |
0.3354 USDT |
289,067.8300 |
0.3390 USDT |
0.3290 USDT |
0.3430 USDT |
0.3420 USDT |
| 2024-09-09 |
0.3315 USDT |
212,615.8800 |
0.3290 USDT |
0.3240 USDT |
0.3420 USDT |
0.3410 USDT |
| 2024-09-08 |
0.3249 USDT |
366,035.0400 |
0.3150 USDT |
0.3140 USDT |
0.3350 USDT |
0.3280 USDT |
| 2024-09-07 |
0.3117 USDT |
94,662.9700 |
0.3020 USDT |
0.2990 USDT |
0.3190 USDT |
0.3190 USDT |
| 2024-09-06 |
0.3081 USDT |
266,550.1200 |
0.3090 USDT |
0.2880 USDT |
0.3210 USDT |
0.3010 USDT |
| 2024-09-05 |
0.3114 USDT |
213,352.8500 |
0.3200 USDT |
0.3040 USDT |
0.3240 USDT |
0.3080 USDT |
| 2024-09-04 |
0.3073 USDT |
336,209.4700 |
0.3100 USDT |
0.2920 USDT |
0.3300 USDT |
0.3220 USDT |
| 2024-09-03 |
0.3181 USDT |
254,197.3100 |
0.3270 USDT |
0.3080 USDT |
0.3340 USDT |
0.3120 USDT |
| 2024-09-02 |
0.3180 USDT |
260,023.8900 |
0.3020 USDT |
0.3020 USDT |
0.3320 USDT |
0.3290 USDT |
| 2024-09-01 |
0.3179 USDT |
146,643.4500 |
0.3240 USDT |
0.3100 USDT |
0.3240 USDT |
0.3230 USDT |
| 2024-08-31 |
0.3297 USDT |
222,746.2300 |
0.3280 USDT |
0.3200 USDT |
0.3360 USDT |
0.3230 USDT |
| 2024-08-30 |
0.3243 USDT |
524,359.3400 |
0.3260 USDT |
0.3060 USDT |
0.3340 USDT |
0.3290 USDT |
| 2024-08-29 |
0.3385 USDT |
371,042.3600 |
0.3330 USDT |
0.3210 USDT |
0.3480 USDT |
0.3270 USDT |
| 2024-08-28 |
0.3399 USDT |
339,687.5800 |
0.3470 USDT |
0.3220 USDT |
0.3560 USDT |
0.3370 USDT |
| 2024-08-27 |
0.3601 USDT |
257,072.5000 |
0.3780 USDT |
0.3380 USDT |
0.3900 USDT |
0.3460 USDT |
| 2024-08-26 |
0.3986 USDT |
430,945.2000 |
0.4340 USDT |
0.3770 USDT |
0.4350 USDT |
0.3780 USDT |
| 2024-08-25 |
0.4272 USDT |
146,598.5500 |
0.4440 USDT |
0.4140 USDT |
0.4450 USDT |
0.4370 USDT |
| 2024-08-24 |
0.4440 USDT |
305,078.3900 |
0.4330 USDT |
0.4320 USDT |
0.4540 USDT |
0.4470 USDT |
| 2024-08-23 |
0.4113 USDT |
248,917.7229 |
0.3890 USDT |
0.3870 USDT |
0.4350 USDT |
0.4340 USDT |
| 2024-08-22 |
0.3834 USDT |
315,026.8500 |
0.3820 USDT |
0.3740 USDT |
0.3950 USDT |
0.3860 USDT |
| 2024-08-21 |
0.3597 USDT |
388,354.4000 |
0.3520 USDT |
0.3430 USDT |
0.3840 USDT |
0.3820 USDT |
| 2024-08-20 |
0.3462 USDT |
307,020.8100 |
0.3480 USDT |
0.3350 USDT |
0.3580 USDT |
0.3490 USDT |
| 2024-08-19 |
0.3400 USDT |
318,678.9000 |
0.3400 USDT |
0.3320 USDT |
0.3460 USDT |
0.3420 USDT |
| 2024-08-18 |
0.3445 USDT |
231,658.1500 |
0.3400 USDT |
0.3350 USDT |
0.3530 USDT |
0.3480 USDT |
| 2024-08-17 |
0.3348 USDT |
303,393.6100 |
0.3320 USDT |
0.3290 USDT |
0.3420 USDT |
0.3390 USDT |
| 2024-08-16 |
0.3357 USDT |
392,362.0600 |
0.3390 USDT |
0.3230 USDT |
0.3450 USDT |
0.3390 USDT |