Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
2.4163 USDT |
3,089,239.3908 |
2.7960 USDT |
2.1980 USDT |
2.7980 USDT |
2.3470 USDT |
| 2024-03-17 |
2.7560 USDT |
1,665,697.8774 |
2.8770 USDT |
2.6170 USDT |
2.9300 USDT |
2.7700 USDT |
| 2024-03-16 |
2.8426 USDT |
7,488,943.1781 |
2.7410 USDT |
2.6180 USDT |
3.1120 USDT |
2.7660 USDT |
| 2024-03-15 |
2.7965 USDT |
3,499,011.9400 |
3.0730 USDT |
2.5810 USDT |
3.1810 USDT |
2.7060 USDT |
| 2024-03-14 |
3.0219 USDT |
3,145,968.2400 |
3.2560 USDT |
2.8810 USDT |
3.2650 USDT |
3.0790 USDT |
| 2024-03-13 |
3.0841 USDT |
4,787,218.6300 |
1.5000 USDT |
1.5000 USDT |
3.7890 USDT |
3.1200 USDT |