Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
1.5802 USDT |
290,732.2000 |
1.6570 USDT |
1.4960 USDT |
1.6680 USDT |
1.6000 USDT |
| 2024-04-16 |
1.5959 USDT |
374,203.8777 |
1.6130 USDT |
1.5280 USDT |
1.6950 USDT |
1.6690 USDT |
| 2024-04-15 |
1.7220 USDT |
486,153.9200 |
1.8400 USDT |
1.5520 USDT |
1.8780 USDT |
1.6010 USDT |
| 2024-04-14 |
1.6488 USDT |
936,394.2800 |
1.5850 USDT |
1.5240 USDT |
1.8060 USDT |
1.7790 USDT |
| 2024-04-13 |
1.7904 USDT |
694,126.9900 |
1.9010 USDT |
1.6140 USDT |
1.9080 USDT |
1.6690 USDT |
| 2024-04-12 |
2.0427 USDT |
1,393,459.6454 |
2.4320 USDT |
1.5650 USDT |
2.4990 USDT |
1.8980 USDT |
| 2024-04-11 |
2.5131 USDT |
298,609.5500 |
2.6600 USDT |
2.3700 USDT |
2.6600 USDT |
2.4260 USDT |
| 2024-04-10 |
2.6262 USDT |
488,874.0500 |
2.7530 USDT |
2.4840 USDT |
2.7930 USDT |
2.6960 USDT |
| 2024-04-09 |
2.9206 USDT |
622,416.8400 |
3.0940 USDT |
2.7330 USDT |
3.1860 USDT |
2.7350 USDT |
| 2024-04-08 |
2.9735 USDT |
695,188.6000 |
2.9700 USDT |
2.8500 USDT |
3.1400 USDT |
3.0310 USDT |
| 2024-04-07 |
3.0343 USDT |
419,204.3656 |
2.9310 USDT |
2.9090 USDT |
3.1280 USDT |
2.9870 USDT |
| 2024-04-06 |
2.9300 USDT |
183,784.6771 |
2.8780 USDT |
2.8640 USDT |
2.9900 USDT |
2.9240 USDT |
| 2024-04-05 |
2.9414 USDT |
455,357.6800 |
3.1010 USDT |
2.8130 USDT |
3.1510 USDT |
2.8980 USDT |
| 2024-04-04 |
2.9513 USDT |
416,604.7782 |
2.9240 USDT |
2.7800 USDT |
3.1550 USDT |
3.1080 USDT |
| 2024-04-03 |
3.0759 USDT |
498,044.2655 |
3.0720 USDT |
2.9100 USDT |
3.3220 USDT |
2.9600 USDT |
| 2024-04-02 |
3.0577 USDT |
1,078,267.8000 |
3.0250 USDT |
2.6890 USDT |
3.3030 USDT |
3.1060 USDT |
| 2024-04-01 |
2.8776 USDT |
362,354.6600 |
2.9680 USDT |
2.7050 USDT |
3.1000 USDT |
2.8010 USDT |
| 2024-03-31 |
2.9918 USDT |
266,960.3400 |
2.9490 USDT |
2.9050 USDT |
3.0470 USDT |
2.9910 USDT |
| 2024-03-30 |
3.1015 USDT |
390,781.5900 |
3.1840 USDT |
2.8910 USDT |
3.2990 USDT |
2.9310 USDT |
| 2024-03-29 |
3.2644 USDT |
593,056.1400 |
3.1470 USDT |
3.0550 USDT |
3.4840 USDT |
3.1880 USDT |
| 2024-03-28 |
3.3809 USDT |
914,069.3878 |
3.6940 USDT |
3.0500 USDT |
3.9120 USDT |
3.1480 USDT |
| 2024-03-27 |
2.8810 USDT |
1,098,013.2700 |
2.4500 USDT |
2.4260 USDT |
3.1980 USDT |
3.0520 USDT |
| 2024-03-26 |
2.4918 USDT |
782,149.0400 |
2.4660 USDT |
2.3720 USDT |
2.6170 USDT |
2.4150 USDT |
| 2024-03-25 |
2.4536 USDT |
786,119.5600 |
2.4370 USDT |
2.3550 USDT |
2.5170 USDT |
2.4870 USDT |
| 2024-03-24 |
2.3854 USDT |
258,550.0800 |
2.4040 USDT |
2.3250 USDT |
2.4500 USDT |
2.4240 USDT |
| 2024-03-23 |
2.4253 USDT |
384,008.6900 |
2.3950 USDT |
2.3320 USDT |
2.5440 USDT |
2.4640 USDT |
| 2024-03-22 |
2.3822 USDT |
444,457.0100 |
2.4900 USDT |
2.2840 USDT |
2.5140 USDT |
2.3460 USDT |
| 2024-03-21 |
2.5261 USDT |
809,796.9800 |
2.5920 USDT |
2.3910 USDT |
2.7470 USDT |
2.4940 USDT |
| 2024-03-20 |
2.2869 USDT |
1,185,834.4400 |
2.1350 USDT |
2.0410 USDT |
2.4870 USDT |
2.3770 USDT |
| 2024-03-19 |
2.1901 USDT |
2,334,918.0300 |
2.3590 USDT |
2.0000 USDT |
2.3840 USDT |
2.1910 USDT |