Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.9925 USDT |
649,603.5300 |
0.9770 USDT |
0.9690 USDT |
1.0070 USDT |
0.9900 USDT |
| 2024-06-05 |
0.9725 USDT |
595,461.0250 |
0.9640 USDT |
0.9530 USDT |
0.9930 USDT |
0.9760 USDT |
| 2024-06-04 |
0.9704 USDT |
1,222,335.4400 |
0.9800 USDT |
0.9360 USDT |
1.0280 USDT |
0.9670 USDT |
| 2024-06-03 |
1.0139 USDT |
1,867,490.2600 |
1.0560 USDT |
0.9670 USDT |
1.0760 USDT |
0.9800 USDT |
| 2024-06-02 |
1.0258 USDT |
3,195,628.4299 |
0.9020 USDT |
0.9000 USDT |
1.1270 USDT |
1.0360 USDT |
| 2024-06-01 |
0.8908 USDT |
256,887.2200 |
0.8990 USDT |
0.8780 USDT |
0.9100 USDT |
0.9030 USDT |
| 2024-05-31 |
0.8826 USDT |
609,770.0900 |
0.8650 USDT |
0.8550 USDT |
0.9100 USDT |
0.9010 USDT |
| 2024-05-30 |
0.8781 USDT |
649,473.3400 |
0.8920 USDT |
0.8530 USDT |
0.9120 USDT |
0.8660 USDT |
| 2024-05-29 |
0.9051 USDT |
537,798.9800 |
0.9130 USDT |
0.8780 USDT |
0.9380 USDT |
0.8890 USDT |
| 2024-05-28 |
0.9192 USDT |
1,009,385.4600 |
0.9290 USDT |
0.8770 USDT |
0.9640 USDT |
0.9130 USDT |
| 2024-05-27 |
0.8923 USDT |
813,561.4700 |
0.8690 USDT |
0.8650 USDT |
0.9210 USDT |
0.8980 USDT |
| 2024-05-26 |
0.8827 USDT |
549,336.7700 |
0.8720 USDT |
0.8530 USDT |
0.9120 USDT |
0.8660 USDT |
| 2024-05-25 |
0.8712 USDT |
529,304.9100 |
0.8430 USDT |
0.8410 USDT |
0.8890 USDT |
0.8690 USDT |
| 2024-05-24 |
0.8647 USDT |
859,114.9500 |
0.8470 USDT |
0.8270 USDT |
0.9000 USDT |
0.8480 USDT |
| 2024-05-23 |
0.8663 USDT |
2,146,872.9700 |
0.8950 USDT |
0.7950 USDT |
0.9160 USDT |
0.8320 USDT |
| 2024-05-22 |
0.8923 USDT |
1,171,092.2900 |
0.9350 USDT |
0.8540 USDT |
0.9350 USDT |
0.8960 USDT |
| 2024-05-21 |
0.8840 USDT |
3,083,647.7400 |
0.8640 USDT |
0.8380 USDT |
0.9500 USDT |
0.9050 USDT |
| 2024-05-20 |
0.8209 USDT |
1,722,445.5600 |
0.7990 USDT |
0.7610 USDT |
0.8640 USDT |
0.8640 USDT |
| 2024-05-19 |
0.8182 USDT |
861,901.4300 |
0.8230 USDT |
0.7860 USDT |
0.8520 USDT |
0.8060 USDT |
| 2024-05-18 |
0.8223 USDT |
949,272.2900 |
0.8190 USDT |
0.7990 USDT |
0.8440 USDT |
0.8210 USDT |
| 2024-05-17 |
0.8123 USDT |
2,076,051.4718 |
0.7970 USDT |
0.7760 USDT |
0.8380 USDT |
0.8260 USDT |
| 2024-05-16 |
0.8336 USDT |
3,613,477.2595 |
0.8010 USDT |
0.7820 USDT |
0.8980 USDT |
0.8080 USDT |
| 2024-05-15 |
0.8159 USDT |
7,145,776.1295 |
1.0100 USDT |
0.7510 USDT |
1.0410 USDT |
0.8020 USDT |
| 2024-05-14 |
1.0482 USDT |
547,296.8200 |
1.1010 USDT |
1.0100 USDT |
1.1010 USDT |
1.0250 USDT |
| 2024-05-13 |
1.1016 USDT |
687,609.5200 |
1.1830 USDT |
1.0380 USDT |
1.1840 USDT |
1.0760 USDT |
| 2024-05-12 |
1.2309 USDT |
301,840.6200 |
1.2090 USDT |
1.2000 USDT |
1.2690 USDT |
1.2040 USDT |
| 2024-05-11 |
1.2148 USDT |
435,445.6100 |
1.1910 USDT |
1.1780 USDT |
1.2620 USDT |
1.2230 USDT |
| 2024-05-10 |
1.2211 USDT |
621,083.7700 |
1.2650 USDT |
1.1580 USDT |
1.2820 USDT |
1.1890 USDT |
| 2024-05-09 |
1.2352 USDT |
337,245.9000 |
1.2300 USDT |
1.2040 USDT |
1.2570 USDT |
1.2410 USDT |
| 2024-05-08 |
1.2763 USDT |
504,775.5600 |
1.3240 USDT |
1.2150 USDT |
1.3420 USDT |
1.2310 USDT |