Identifier on DigiFinex: aevo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-14 |
1.6366 USDT |
320,831.2700 AEVO |
1.6900 USDT |
1.6500 USDT |
1.7100 USDT |
1.7700 USDT |
| 2024-04-13 |
1.7942 USDT |
456,713.8400 AEVO |
1.8600 USDT |
1.5500 USDT |
1.5500 USDT |
1.5500 USDT |
| 2024-04-12 |
2.0859 USDT |
835,258.0000 AEVO |
2.1500 USDT |
1.6400 USDT |
1.8200 USDT |
1.9100 USDT |
| 2024-04-11 |
2.5152 USDT |
72,827.2900 AEVO |
2.4200 USDT |
2.3800 USDT |
2.4200 USDT |
2.4400 USDT |
| 2024-04-10 |
2.6521 USDT |
257,473.4200 AEVO |
2.6300 USDT |
2.5700 USDT |
2.6300 USDT |
2.6500 USDT |
| 2024-04-09 |
2.9506 USDT |
124,904.1000 AEVO |
2.8200 USDT |
2.7600 USDT |
2.8000 USDT |
2.8000 USDT |
| 2024-04-08 |
3.0044 USDT |
102,203.2000 AEVO |
3.0500 USDT |
3.0300 USDT |
3.0500 USDT |
3.1500 USDT |
| 2024-04-07 |
3.0282 USDT |
194,832.2500 AEVO |
3.0500 USDT |
2.9600 USDT |
2.9800 USDT |
2.9800 USDT |
| 2024-04-06 |
2.9229 USDT |
61,457.7100 AEVO |
2.9600 USDT |
2.9000 USDT |
2.9200 USDT |
2.9400 USDT |
| 2024-04-05 |
2.9391 USDT |
15,336.9900 AEVO |
2.8800 USDT |
2.8700 USDT |
2.9000 USDT |
2.8700 USDT |
| 2024-04-04 |
2.9507 USDT |
330,318.9700 AEVO |
2.9000 USDT |
2.8800 USDT |
2.9600 USDT |
3.0700 USDT |
| 2024-04-03 |
3.0964 USDT |
64,185.6400 AEVO |
2.9600 USDT |
2.9200 USDT |
2.9600 USDT |
2.9600 USDT |
| 2024-04-02 |
3.0652 USDT |
691,997.3100 AEVO |
2.9600 USDT |
2.8600 USDT |
2.9600 USDT |
3.1700 USDT |
| 2024-04-01 |
2.8911 USDT |
201,683.9000 AEVO |
2.7800 USDT |
2.7200 USDT |
2.8000 USDT |
2.8600 USDT |
| 2024-03-31 |
2.9823 USDT |
181,258.1300 AEVO |
3.0100 USDT |
2.9700 USDT |
3.0100 USDT |
3.0300 USDT |