Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.3534 USDT |
464,966.8300 |
0.3560 USDT |
0.3330 USDT |
0.3650 USDT |
0.3360 USDT |
| 2024-08-14 |
0.3693 USDT |
632,687.1100 |
0.3760 USDT |
0.3510 USDT |
0.3790 USDT |
0.3560 USDT |
| 2024-08-13 |
0.3629 USDT |
564,210.4600 |
0.3710 USDT |
0.3540 USDT |
0.3820 USDT |
0.3760 USDT |
| 2024-08-12 |
0.3655 USDT |
596,348.3000 |
0.3370 USDT |
0.3370 USDT |
0.3850 USDT |
0.3710 USDT |
| 2024-08-11 |
0.3568 USDT |
372,385.0400 |
0.3690 USDT |
0.3380 USDT |
0.3710 USDT |
0.3420 USDT |
| 2024-08-10 |
0.3584 USDT |
685,748.6199 |
0.3500 USDT |
0.3410 USDT |
0.3760 USDT |
0.3730 USDT |
| 2024-08-09 |
0.3486 USDT |
458,404.2400 |
0.3600 USDT |
0.3390 USDT |
0.3620 USDT |
0.3440 USDT |
| 2024-08-08 |
0.3409 USDT |
917,073.8400 |
0.3200 USDT |
0.3110 USDT |
0.3550 USDT |
0.3550 USDT |
| 2024-08-07 |
0.3347 USDT |
864,736.4100 |
0.3330 USDT |
0.3150 USDT |
0.3500 USDT |
0.3200 USDT |
| 2024-08-06 |
0.3261 USDT |
829,554.2900 |
0.2970 USDT |
0.2970 USDT |
0.3480 USDT |
0.3340 USDT |
| 2024-08-05 |
0.3080 USDT |
3,242,884.9248 |
0.3690 USDT |
0.2690 USDT |
0.3710 USDT |
0.2980 USDT |
| 2024-08-04 |
0.3655 USDT |
654,192.0800 |
0.3680 USDT |
0.3450 USDT |
0.3830 USDT |
0.3580 USDT |
| 2024-08-03 |
0.3945 USDT |
783,759.1100 |
0.3990 USDT |
0.3700 USDT |
0.4110 USDT |
0.3720 USDT |
| 2024-08-02 |
0.4223 USDT |
1,323,363.6900 |
0.4470 USDT |
0.3970 USDT |
0.4500 USDT |
0.3990 USDT |
| 2024-08-01 |
0.4469 USDT |
891,343.2600 |
0.4470 USDT |
0.4340 USDT |
0.4640 USDT |
0.4390 USDT |
| 2024-07-31 |
0.4639 USDT |
914,744.7002 |
0.4620 USDT |
0.4470 USDT |
0.4770 USDT |
0.4550 USDT |
| 2024-07-30 |
0.4737 USDT |
607,560.4300 |
0.4770 USDT |
0.4540 USDT |
0.4890 USDT |
0.4630 USDT |
| 2024-07-29 |
0.4915 USDT |
651,642.0500 |
0.4880 USDT |
0.4740 USDT |
0.5140 USDT |
0.4790 USDT |
| 2024-07-28 |
0.5054 USDT |
418,733.0500 |
0.5140 USDT |
0.4970 USDT |
0.5150 USDT |
0.5030 USDT |
| 2024-07-27 |
0.5192 USDT |
881,466.8300 |
0.5230 USDT |
0.4990 USDT |
0.5350 USDT |
0.5200 USDT |