Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.4893 USDT |
712,738.9400 |
0.4640 USDT |
0.4620 USDT |
0.5290 USDT |
0.5210 USDT |
| 2024-07-25 |
0.4685 USDT |
1,546,600.2400 |
0.4980 USDT |
0.4440 USDT |
0.5030 USDT |
0.4610 USDT |
| 2024-07-24 |
0.5352 USDT |
640,314.7500 |
0.5360 USDT |
0.5140 USDT |
0.5490 USDT |
0.5160 USDT |
| 2024-07-23 |
0.5804 USDT |
579,534.0500 |
0.5840 USDT |
0.5430 USDT |
0.6020 USDT |
0.5470 USDT |
| 2024-07-22 |
0.5652 USDT |
851,965.7700 |
0.5440 USDT |
0.5170 USDT |
0.6060 USDT |
0.5820 USDT |
| 2024-07-21 |
0.5388 USDT |
795,764.0961 |
0.5560 USDT |
0.5070 USDT |
0.5650 USDT |
0.5420 USDT |
| 2024-07-20 |
0.5580 USDT |
494,891.6500 |
0.5530 USDT |
0.5380 USDT |
0.5820 USDT |
0.5560 USDT |
| 2024-07-19 |
0.5460 USDT |
471,570.6500 |
0.5620 USDT |
0.5290 USDT |
0.5620 USDT |
0.5480 USDT |
| 2024-07-18 |
0.5593 USDT |
889,369.7900 |
0.5770 USDT |
0.5400 USDT |
0.5970 USDT |
0.5610 USDT |
| 2024-07-17 |
0.5700 USDT |
509,300.1600 |
0.5670 USDT |
0.5520 USDT |
0.5870 USDT |
0.5690 USDT |
| 2024-07-16 |
0.5532 USDT |
640,166.6000 |
0.5610 USDT |
0.5300 USDT |
0.5730 USDT |
0.5620 USDT |
| 2024-07-15 |
0.5334 USDT |
1,272,547.1000 |
0.4910 USDT |
0.4900 USDT |
0.5680 USDT |
0.5590 USDT |
| 2024-07-14 |
0.4714 USDT |
529,348.1800 |
0.4730 USDT |
0.4540 USDT |
0.4960 USDT |
0.4930 USDT |
| 2024-07-13 |
0.4768 USDT |
397,742.2300 |
0.4610 USDT |
0.4590 USDT |
0.4930 USDT |
0.4670 USDT |
| 2024-07-12 |
0.4411 USDT |
409,767.9400 |
0.4320 USDT |
0.4260 USDT |
0.4690 USDT |
0.4520 USDT |
| 2024-07-11 |
0.4594 USDT |
601,007.4800 |
0.4730 USDT |
0.4440 USDT |
0.4810 USDT |
0.4460 USDT |
| 2024-07-10 |
0.4524 USDT |
619,751.0900 |
0.4530 USDT |
0.4380 USDT |
0.4650 USDT |
0.4560 USDT |
| 2024-07-09 |
0.4492 USDT |
978,269.7300 |
0.4540 USDT |
0.4410 USDT |
0.4670 USDT |
0.4520 USDT |
| 2024-07-08 |
0.4507 USDT |
1,362,757.7254 |
0.4380 USDT |
0.4180 USDT |
0.4890 USDT |
0.4510 USDT |
| 2024-07-07 |
0.4552 USDT |
1,707,337.1400 |
0.4210 USDT |
0.4180 USDT |
0.4880 USDT |
0.4540 USDT |
| 2024-07-06 |
0.3639 USDT |
1,300,713.9600 |
0.3490 USDT |
0.3440 USDT |
0.4010 USDT |
0.3980 USDT |
| 2024-07-05 |
0.3600 USDT |
7,103,406.0800 |
0.3940 USDT |
0.3350 USDT |
0.3940 USDT |
0.3520 USDT |
| 2024-07-04 |
0.4621 USDT |
4,308,789.2400 |
0.5140 USDT |
0.4170 USDT |
0.5230 USDT |
0.4230 USDT |
| 2024-07-03 |
0.5125 USDT |
2,208,156.9386 |
0.5170 USDT |
0.4920 USDT |
0.5360 USDT |
0.5010 USDT |
| 2024-07-02 |
0.5124 USDT |
1,504,006.4200 |
0.5070 USDT |
0.4970 USDT |
0.5280 USDT |
0.5140 USDT |
| 2024-07-01 |
0.5158 USDT |
1,044,959.1400 |
0.5240 USDT |
0.5070 USDT |
0.5330 USDT |
0.5150 USDT |
| 2024-06-30 |
0.5002 USDT |
2,041,932.2200 |
0.4770 USDT |
0.4690 USDT |
0.5280 USDT |
0.5240 USDT |
| 2024-06-29 |
0.4775 USDT |
1,595,445.6800 |
0.4600 USDT |
0.4590 USDT |
0.4960 USDT |
0.4760 USDT |
| 2024-06-28 |
0.4799 USDT |
1,915,534.2400 |
0.5000 USDT |
0.4580 USDT |
0.5090 USDT |
0.4610 USDT |
| 2024-06-27 |
0.4983 USDT |
1,794,461.5900 |
0.4940 USDT |
0.4780 USDT |
0.5210 USDT |
0.5020 USDT |