Identifier on Kucoin: AEVO-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-05-07 |
1.3963 USDT |
587,176.1600 |
1.4110 USDT |
1.3610 USDT |
1.4450 USDT |
1.3770 USDT |
2024-05-06 |
1.4281 USDT |
519,839.7782 |
1.4330 USDT |
1.3520 USDT |
1.4860 USDT |
1.4140 USDT |
2024-05-05 |
1.4161 USDT |
345,299.1500 |
1.4450 USDT |
1.3780 USDT |
1.4710 USDT |
1.4340 USDT |
2024-05-04 |
1.4721 USDT |
379,751.7600 |
1.4550 USDT |
1.4270 USDT |
1.5240 USDT |
1.4430 USDT |
2024-05-03 |
1.4402 USDT |
637,852.7300 |
1.3840 USDT |
1.3700 USDT |
1.4880 USDT |
1.4540 USDT |
2024-05-02 |
1.3555 USDT |
503,489.2000 |
1.3760 USDT |
1.3040 USDT |
1.4090 USDT |
1.3690 USDT |
2024-05-01 |
1.3452 USDT |
851,187.4900 |
1.4000 USDT |
1.2400 USDT |
1.4370 USDT |
1.3820 USDT |
2024-04-30 |
1.4101 USDT |
559,433.5700 |
1.5370 USDT |
1.3370 USDT |
1.5580 USDT |
1.3920 USDT |
2024-04-29 |
1.5012 USDT |
395,927.4900 |
1.5270 USDT |
1.4530 USDT |
1.5650 USDT |
1.5140 USDT |
2024-04-28 |
1.5484 USDT |
364,549.2800 |
1.5010 USDT |
1.4890 USDT |
1.6280 USDT |
1.5420 USDT |
2024-04-27 |
1.4562 USDT |
548,259.8800 |
1.4680 USDT |
1.3590 USDT |
1.5290 USDT |
1.5080 USDT |
2024-04-26 |
1.4674 USDT |
596,531.7300 |
1.5170 USDT |
1.4170 USDT |
1.5200 USDT |
1.4580 USDT |
2024-04-25 |
1.5098 USDT |
715,176.4000 |
1.5100 USDT |
1.4540 USDT |
1.5620 USDT |
1.5210 USDT |
2024-04-24 |
1.6115 USDT |
351,158.6500 |
1.6660 USDT |
1.4960 USDT |
1.7220 USDT |
1.5210 USDT |
2024-04-23 |
1.7420 USDT |
144,490.8000 |
1.8230 USDT |
1.6810 USDT |
1.8340 USDT |
1.6900 USDT |
2024-04-22 |
1.7956 USDT |
254,593.8900 |
1.7700 USDT |
1.7090 USDT |
1.8790 USDT |
1.8290 USDT |
2024-04-21 |
1.7767 USDT |
572,024.8200 |
1.7230 USDT |
1.6660 USDT |
1.8740 USDT |
1.7970 USDT |
2024-04-20 |
1.5827 USDT |
427,793.1200 |
1.5170 USDT |
1.4820 USDT |
1.7340 USDT |
1.7200 USDT |
2024-04-19 |
1.5490 USDT |
371,489.9200 |
1.5940 USDT |
1.4260 USDT |
1.6190 USDT |
1.5060 USDT |
2024-04-18 |
1.5293 USDT |
399,756.3800 |
1.5740 USDT |
1.4310 USDT |
1.6200 USDT |
1.6010 USDT |