Identifier on DigiFinex: aevo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
1.0129 USDT |
51,351.8900 AEVO |
0.9790 USDT |
0.9710 USDT |
0.9790 USDT |
0.9730 USDT |
| 2024-06-02 |
1.0191 USDT |
2,980,268.4600 AEVO |
1.0020 USDT |
0.9960 USDT |
1.0330 USDT |
1.0500 USDT |
| 2024-06-01 |
0.8909 USDT |
141,407.8900 AEVO |
0.8890 USDT |
0.8840 USDT |
0.8920 USDT |
0.9060 USDT |
| 2024-05-31 |
0.8777 USDT |
329,742.8200 AEVO |
0.8890 USDT |
0.8680 USDT |
0.8900 USDT |
0.8890 USDT |
| 2024-05-30 |
0.8814 USDT |
235,132.8500 AEVO |
0.8800 USDT |
0.8590 USDT |
0.8690 USDT |
0.8650 USDT |
| 2024-05-29 |
0.9039 USDT |
150,042.6000 AEVO |
0.8980 USDT |
0.8790 USDT |
0.8950 USDT |
0.8880 USDT |
| 2024-05-28 |
0.9180 USDT |
231,517.2000 AEVO |
0.9070 USDT |
0.8990 USDT |
0.9130 USDT |
0.9140 USDT |
| 2024-05-27 |
0.8891 USDT |
481,239.3300 AEVO |
0.8920 USDT |
0.8830 USDT |
0.9000 USDT |
0.9020 USDT |
| 2024-05-26 |
0.8815 USDT |
213,276.3500 AEVO |
0.8800 USDT |
0.8600 USDT |
0.8640 USDT |
0.8620 USDT |
| 2024-05-25 |
0.8689 USDT |
205,073.7500 AEVO |
0.8820 USDT |
0.8670 USDT |
0.8710 USDT |
0.8700 USDT |
| 2024-05-24 |
0.8580 USDT |
322,474.3400 AEVO |
0.8420 USDT |
0.8320 USDT |
0.8440 USDT |
0.8500 USDT |
| 2024-05-23 |
0.8649 USDT |
599,506.9900 AEVO |
0.8600 USDT |
0.8020 USDT |
0.8400 USDT |
0.8470 USDT |
| 2024-05-22 |
0.8904 USDT |
278,253.0600 AEVO |
0.8890 USDT |
0.8770 USDT |
0.8880 USDT |
0.8870 USDT |
| 2024-05-21 |
0.8836 USDT |
132,826.2100 AEVO |
0.9050 USDT |
0.8940 USDT |
0.9100 USDT |
0.9040 USDT |
| 2024-05-20 |
0.8169 USDT |
526,111.5300 AEVO |
0.8270 USDT |
0.8180 USDT |
0.8310 USDT |
0.8550 USDT |
| 2024-05-19 |
0.8193 USDT |
176,874.8100 AEVO |
0.8120 USDT |
0.7900 USDT |
0.8050 USDT |
0.7980 USDT |
| 2024-05-18 |
0.8229 USDT |
432,550.1300 AEVO |
0.8080 USDT |
0.8080 USDT |
0.8260 USDT |
0.8280 USDT |
| 2024-05-17 |
0.8139 USDT |
303,015.9300 AEVO |
0.8180 USDT |
0.8070 USDT |
0.8220 USDT |
0.8240 USDT |
| 2024-05-16 |
0.8307 USDT |
838,054.6200 AEVO |
0.8110 USDT |
0.7990 USDT |
0.8140 USDT |
0.8160 USDT |
| 2024-05-15 |
0.8216 USDT |
1,562,153.4100 AEVO |
0.7950 USDT |
0.7510 USDT |
0.7790 USDT |
0.8250 USDT |
| 2024-05-14 |
1.0453 USDT |
118,698.4800 AEVO |
1.0380 USDT |
1.0000 USDT |
1.0150 USDT |
1.0070 USDT |
| 2024-05-13 |
1.1013 USDT |
202,630.1900 AEVO |
1.0700 USDT |
1.0500 USDT |
1.0770 USDT |
1.0760 USDT |
| 2024-05-12 |
1.2310 USDT |
69,138.2100 AEVO |
1.2310 USDT |
1.1930 USDT |
1.2020 USDT |
1.1950 USDT |
| 2024-05-11 |
1.2129 USDT |
143,133.4000 AEVO |
1.1990 USDT |
1.1930 USDT |
1.2270 USDT |
1.2420 USDT |
| 2024-05-10 |
1.2241 USDT |
136,122.3100 AEVO |
1.2030 USDT |
1.1590 USDT |
1.1880 USDT |
1.1760 USDT |
| 2024-05-09 |
1.2380 USDT |
115,620.1100 AEVO |
1.2200 USDT |
1.2130 USDT |
1.2330 USDT |
1.2380 USDT |
| 2024-05-08 |
1.3033 USDT |
162,474.5900 AEVO |
1.2770 USDT |
1.2650 USDT |
1.2880 USDT |
1.2780 USDT |
| 2024-05-07 |
1.3986 USDT |
136,825.6100 AEVO |
1.3710 USDT |
1.3620 USDT |
1.3780 USDT |
1.3640 USDT |
| 2024-05-06 |
1.4235 USDT |
117,499.4600 AEVO |
1.3840 USDT |
1.3540 USDT |
1.3760 USDT |
1.3930 USDT |
| 2024-05-05 |
1.4140 USDT |
52,211.4300 AEVO |
1.4480 USDT |
1.4110 USDT |
1.4280 USDT |
1.4360 USDT |
| 2024-05-04 |
1.4706 USDT |
97,116.2500 AEVO |
1.4630 USDT |
1.4450 USDT |
1.4690 USDT |
1.4520 USDT |
| 2024-05-03 |
1.4346 USDT |
73,505.5500 AEVO |
1.4400 USDT |
1.4400 USDT |
1.4600 USDT |
1.4600 USDT |
| 2024-05-02 |
1.3612 USDT |
74,010.8800 AEVO |
1.3800 USDT |
1.3600 USDT |
1.3800 USDT |
1.3800 USDT |
| 2024-05-01 |
1.3498 USDT |
137,316.2300 AEVO |
1.4000 USDT |
1.3400 USDT |
1.3600 USDT |
1.4200 USDT |
| 2024-04-30 |
1.4193 USDT |
159,269.4700 AEVO |
1.3900 USDT |
1.3500 USDT |
1.3700 USDT |
1.3900 USDT |
| 2024-04-29 |
1.5078 USDT |
39,209.7900 AEVO |
1.5200 USDT |
1.5000 USDT |
1.5000 USDT |
1.5400 USDT |
| 2024-04-28 |
1.5367 USDT |
137,789.5900 AEVO |
1.5200 USDT |
1.5200 USDT |
1.5200 USDT |
1.5700 USDT |
| 2024-04-27 |
1.4530 USDT |
114,423.6300 AEVO |
1.5000 USDT |
1.4800 USDT |
1.4800 USDT |
1.4800 USDT |
| 2024-04-26 |
1.4678 USDT |
55,468.0100 AEVO |
1.4500 USDT |
1.4500 USDT |
1.4500 USDT |
1.4500 USDT |
| 2024-04-25 |
1.5133 USDT |
248,099.2400 AEVO |
1.4800 USDT |
1.4800 USDT |
1.5000 USDT |
1.5300 USDT |
| 2024-04-24 |
1.6262 USDT |
152,954.4300 AEVO |
1.5200 USDT |
1.5000 USDT |
1.5200 USDT |
1.5200 USDT |
| 2024-04-23 |
1.7695 USDT |
185,589.3300 AEVO |
1.7400 USDT |
1.7000 USDT |
1.7200 USDT |
1.7000 USDT |
| 2024-04-22 |
1.7846 USDT |
177,541.8700 AEVO |
1.8000 USDT |
1.8000 USDT |
1.8200 USDT |
1.8200 USDT |
| 2024-04-21 |
1.7694 USDT |
355,606.5100 AEVO |
1.8400 USDT |
1.7800 USDT |
1.7800 USDT |
1.7800 USDT |
| 2024-04-20 |
1.5884 USDT |
136,078.4600 AEVO |
1.6600 USDT |
1.6600 USDT |
1.6800 USDT |
1.7000 USDT |
| 2024-04-19 |
1.5590 USDT |
106,832.9500 AEVO |
1.5800 USDT |
1.5400 USDT |
1.5400 USDT |
1.5400 USDT |
| 2024-04-18 |
1.5462 USDT |
106,012.6400 AEVO |
1.5400 USDT |
1.5400 USDT |
1.5400 USDT |
1.5600 USDT |
| 2024-04-17 |
1.5928 USDT |
166,817.0800 AEVO |
1.5600 USDT |
1.5200 USDT |
1.5400 USDT |
1.6000 USDT |
| 2024-04-16 |
1.5946 USDT |
162,427.4900 AEVO |
1.5800 USDT |
1.5600 USDT |
1.5800 USDT |
1.6600 USDT |
| 2024-04-15 |
1.7283 USDT |
240,317.8400 AEVO |
1.6900 USDT |
1.5800 USDT |
1.6000 USDT |
1.6000 USDT |