Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.5066 USDT |
1,790,489.1200 |
0.5040 USDT |
0.4860 USDT |
0.5300 USDT |
0.4930 USDT |
| 2024-06-25 |
0.5101 USDT |
1,378,089.3600 |
0.5140 USDT |
0.4990 USDT |
0.5250 USDT |
0.5130 USDT |
| 2024-06-24 |
0.4777 USDT |
3,189,096.7200 |
0.4600 USDT |
0.4360 USDT |
0.5190 USDT |
0.5150 USDT |
| 2024-06-23 |
0.4848 USDT |
1,769,258.2300 |
0.4800 USDT |
0.4580 USDT |
0.5090 USDT |
0.4620 USDT |
| 2024-06-22 |
0.4789 USDT |
1,801,322.3400 |
0.4710 USDT |
0.4610 USDT |
0.5020 USDT |
0.4810 USDT |
| 2024-06-21 |
0.4701 USDT |
2,491,100.1300 |
0.4540 USDT |
0.4430 USDT |
0.4870 USDT |
0.4730 USDT |
| 2024-06-20 |
0.4780 USDT |
2,220,738.5900 |
0.4820 USDT |
0.4590 USDT |
0.5030 USDT |
0.4630 USDT |
| 2024-06-19 |
0.4887 USDT |
1,496,917.3400 |
0.4880 USDT |
0.4680 USDT |
0.5060 USDT |
0.4850 USDT |
| 2024-06-18 |
0.4965 USDT |
3,187,452.1500 |
0.5580 USDT |
0.4550 USDT |
0.5600 USDT |
0.4890 USDT |
| 2024-06-17 |
0.5804 USDT |
1,245,131.4500 |
0.6270 USDT |
0.5370 USDT |
0.6350 USDT |
0.5640 USDT |
| 2024-06-16 |
0.6232 USDT |
426,355.9400 |
0.6220 USDT |
0.6070 USDT |
0.6350 USDT |
0.6290 USDT |
| 2024-06-15 |
0.6310 USDT |
498,683.6200 |
0.6280 USDT |
0.6180 USDT |
0.6440 USDT |
0.6230 USDT |
| 2024-06-14 |
0.6324 USDT |
909,117.6100 |
0.6570 USDT |
0.5970 USDT |
0.6790 USDT |
0.6290 USDT |
| 2024-06-13 |
0.6699 USDT |
616,448.6800 |
0.7020 USDT |
0.6470 USDT |
0.7020 USDT |
0.6600 USDT |
| 2024-06-12 |
0.7003 USDT |
1,028,942.2400 |
0.6830 USDT |
0.6510 USDT |
0.7310 USDT |
0.7040 USDT |
| 2024-06-11 |
0.6985 USDT |
949,203.8000 |
0.7290 USDT |
0.6670 USDT |
0.7340 USDT |
0.6920 USDT |
| 2024-06-10 |
0.7591 USDT |
572,928.7000 |
0.7860 USDT |
0.7270 USDT |
0.7870 USDT |
0.7270 USDT |
| 2024-06-09 |
0.7876 USDT |
415,541.1500 |
0.7920 USDT |
0.7720 USDT |
0.8020 USDT |
0.7870 USDT |
| 2024-06-08 |
0.8294 USDT |
1,180,345.0100 |
0.8390 USDT |
0.7830 USDT |
0.8670 USDT |
0.7920 USDT |
| 2024-06-07 |
0.8454 USDT |
2,874,861.6100 |
0.9940 USDT |
0.7100 USDT |
1.0150 USDT |
0.8360 USDT |