Identifier on DigiFinex: aevo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-15 |
0.1659 USDT |
192.1700 AEVO |
0.1620 USDT |
0.1620 USDT |
0.1620 USDT |
0.1620 USDT |
| 2025-02-14 |
0.1664 USDT |
269,893.9300 AEVO |
0.1680 USDT |
0.1660 USDT |
0.1680 USDT |
0.1680 USDT |
| 2025-02-13 |
0.1652 USDT |
333,284.4600 AEVO |
0.1640 USDT |
0.1620 USDT |
0.1640 USDT |
0.1640 USDT |
| 2025-02-12 |
0.1576 USDT |
499,091.8400 AEVO |
0.1590 USDT |
0.1550 USDT |
0.1630 USDT |
0.1650 USDT |
| 2025-02-11 |
0.1618 USDT |
316,460.6500 AEVO |
0.1570 USDT |
0.1550 USDT |
0.1570 USDT |
0.1550 USDT |
| 2025-02-10 |
0.1545 USDT |
15,199.4600 AEVO |
0.1610 USDT |
0.1590 USDT |
0.1610 USDT |
0.1590 USDT |
| 2025-02-09 |
0.1589 USDT |
185,077.5400 AEVO |
0.1540 USDT |
0.1540 USDT |
0.1560 USDT |
0.1560 USDT |
| 2025-02-08 |
0.1502 USDT |
282,703.8800 AEVO |
0.1500 USDT |
0.1500 USDT |
0.1570 USDT |
0.1580 USDT |
| 2025-02-07 |
0.1535 USDT |
324,778.0000 AEVO |
0.1600 USDT |
0.1520 USDT |
0.1560 USDT |
0.1560 USDT |
| 2025-02-06 |
0.1562 USDT |
364,453.9100 AEVO |
0.1500 USDT |
0.1460 USDT |
0.1500 USDT |
0.1480 USDT |
| 2025-02-05 |
0.1684 USDT |
296,862.2700 AEVO |
0.1640 USDT |
0.1600 USDT |
0.1640 USDT |
0.1620 USDT |
| 2025-02-04 |
0.1691 USDT |
998,529.6100 AEVO |
0.1680 USDT |
0.1600 USDT |
0.1640 USDT |
0.1680 USDT |
| 2025-02-03 |
0.1655 USDT |
202,550.5000 AEVO |
0.1780 USDT |
0.1780 USDT |
0.1880 USDT |
0.1900 USDT |
| 2025-02-02 |
0.2158 USDT |
1,341,014.4000 AEVO |
0.2170 USDT |
0.1930 USDT |
0.2010 USDT |
0.1990 USDT |
| 2025-02-01 |
0.2630 USDT |
178,741.5500 AEVO |
0.2600 USDT |
0.2440 USDT |
0.2480 USDT |
0.2440 USDT |
| 2025-01-31 |
0.2729 USDT |
551,740.0200 AEVO |
0.2700 USDT |
0.2700 USDT |
0.2740 USDT |
0.2740 USDT |
| 2025-01-30 |
0.2580 USDT |
329,021.8300 AEVO |
0.2570 USDT |
0.2550 USDT |
0.2630 USDT |
0.2680 USDT |
| 2025-01-29 |
0.2481 USDT |
451,888.1200 AEVO |
0.2440 USDT |
0.2420 USDT |
0.2500 USDT |
0.2610 USDT |
| 2025-01-28 |
0.2524 USDT |
411,123.1900 AEVO |
0.2520 USDT |
0.2380 USDT |
0.2420 USDT |
0.2400 USDT |
| 2025-01-27 |
0.2528 USDT |
11,554.8600 AEVO |
0.2500 USDT |
0.2500 USDT |
0.2520 USDT |
0.2520 USDT |
| 2025-01-26 |
0.2852 USDT |
94,075.2600 AEVO |
0.2860 USDT |
0.2860 USDT |
0.2880 USDT |
0.2900 USDT |
| 2025-01-25 |
0.2796 USDT |
4,258.8800 AEVO |
0.2840 USDT |
0.2840 USDT |
0.2840 USDT |
0.2840 USDT |
| 2025-01-24 |
0.2864 USDT |
96,104.7100 AEVO |
0.2940 USDT |
0.2880 USDT |
0.2880 USDT |
0.2880 USDT |
| 2025-01-23 |
0.2840 USDT |
136,327.8400 AEVO |
0.2820 USDT |
0.2780 USDT |
0.2840 USDT |
0.2900 USDT |
| 2025-01-22 |
0.2968 USDT |
20,596.8000 AEVO |
0.2930 USDT |
0.2910 USDT |
0.2930 USDT |
0.2910 USDT |
| 2025-01-21 |
0.2870 USDT |
191,576.4600 AEVO |
0.3080 USDT |
0.2980 USDT |
0.3020 USDT |
0.3000 USDT |
| 2025-01-20 |
0.2923 USDT |
455,932.2700 AEVO |
0.3080 USDT |
0.2860 USDT |
0.2970 USDT |
0.2860 USDT |
| 2025-01-19 |
0.3095 USDT |
1,034,070.3900 AEVO |
0.3170 USDT |
0.2830 USDT |
0.2910 USDT |
0.2830 USDT |
| 2025-01-18 |
0.3383 USDT |
22,524.0800 AEVO |
0.3260 USDT |
0.3260 USDT |
0.3300 USDT |
0.3300 USDT |
| 2025-01-17 |
0.3469 USDT |
438,869.6300 AEVO |
0.3450 USDT |
0.3450 USDT |
0.3490 USDT |
0.3600 USDT |
| 2025-01-16 |
0.3339 USDT |
197,014.4500 AEVO |
0.3250 USDT |
0.3250 USDT |
0.3310 USDT |
0.3350 USDT |
| 2025-01-15 |
0.3217 USDT |
360,713.9200 AEVO |
0.3120 USDT |
0.3100 USDT |
0.3250 USDT |
0.3380 USDT |
| 2025-01-14 |
0.3099 USDT |
104,704.2300 AEVO |
0.3100 USDT |
0.3080 USDT |
0.3120 USDT |
0.3230 USDT |
| 2025-01-13 |
0.2976 USDT |
227,500.6800 AEVO |
0.2940 USDT |
0.2860 USDT |
0.2920 USDT |
0.2900 USDT |
| 2025-01-12 |
0.3252 USDT |
71,816.4600 AEVO |
0.3220 USDT |
0.3220 USDT |
0.3240 USDT |
0.3240 USDT |
| 2025-01-11 |
0.3259 USDT |
51,450.9000 AEVO |
0.3240 USDT |
0.3220 USDT |
0.3220 USDT |
0.3240 USDT |
| 2025-01-10 |
0.3262 USDT |
180,764.0100 AEVO |
0.3240 USDT |
0.3200 USDT |
0.3260 USDT |
0.3320 USDT |
| 2025-01-09 |
0.3265 USDT |
52,239.0400 AEVO |
0.3200 USDT |
0.3140 USDT |
0.3200 USDT |
0.3180 USDT |
| 2025-01-08 |
0.3509 USDT |
42,085.4900 AEVO |
0.3400 USDT |
0.3360 USDT |
0.3440 USDT |
0.3380 USDT |
| 2025-01-07 |
0.3858 USDT |
603,188.7800 AEVO |
0.4000 USDT |
0.3680 USDT |
0.3700 USDT |
0.3700 USDT |
| 2025-01-06 |
0.4035 USDT |
55,106.1200 AEVO |
0.4100 USDT |
0.4100 USDT |
0.4170 USDT |
0.4170 USDT |
| 2025-01-05 |
0.4018 USDT |
81,448.6600 AEVO |
0.4000 USDT |
0.3960 USDT |
0.4000 USDT |
0.4040 USDT |
| 2025-01-04 |
0.4069 USDT |
10,707.7000 AEVO |
0.4060 USDT |
0.4060 USDT |
0.4080 USDT |
0.4080 USDT |
| 2025-01-03 |
0.3945 USDT |
6,989.9000 AEVO |
0.4070 USDT |
0.4070 USDT |
0.4070 USDT |
0.4070 USDT |
| 2025-01-02 |
0.3854 USDT |
1,148.0800 AEVO |
0.3850 USDT |
0.3850 USDT |
0.3850 USDT |
0.3850 USDT |
| 2025-01-01 |
0.3641 USDT |
90,657.8100 AEVO |
0.3670 USDT |
0.3630 USDT |
0.3670 USDT |
0.3730 USDT |
| 2024-12-31 |
0.3632 USDT |
887.8100 AEVO |
0.3630 USDT |
0.3630 USDT |
0.3630 USDT |
0.3630 USDT |
| 2024-12-30 |
0.3667 USDT |
19,912.9600 AEVO |
0.3720 USDT |
0.3720 USDT |
0.3760 USDT |
0.3720 USDT |
| 2024-12-29 |
0.3780 USDT |
157,480.8300 AEVO |
0.3800 USDT |
0.3680 USDT |
0.3720 USDT |
0.3680 USDT |
| 2024-12-28 |
0.3683 USDT |
65,468.2000 AEVO |
0.3760 USDT |
0.3760 USDT |
0.3840 USDT |
0.3840 USDT |