Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-21 |
0.0787 USD |
748.0708 AEVO |
0.0787 USD |
0.0787 USD |
0.0787 USD |
0.0787 USD |
| 2025-06-20 |
0.0777 USD |
1,038,246.5532 AEVO |
0.0794 USD |
0.0764 USD |
0.0827 USD |
0.0782 USD |
| 2025-06-19 |
0.0812 USD |
15,970.3311 AEVO |
0.0830 USD |
0.0782 USD |
0.0841 USD |
0.0801 USD |
| 2025-06-18 |
0.0855 USD |
12.0000 AEVO |
0.0855 USD |
0.0855 USD |
0.0855 USD |
0.0855 USD |
| 2025-06-17 |
0.0872 USD |
8,921.6609 AEVO |
0.0886 USD |
0.0865 USD |
0.0891 USD |
0.0866 USD |
| 2025-06-16 |
0.0897 USD |
30,695.7778 AEVO |
0.0870 USD |
0.0870 USD |
0.0945 USD |
0.0920 USD |
| 2025-06-15 |
0.0871 USD |
44,181.8275 AEVO |
0.0885 USD |
0.0868 USD |
0.0886 USD |
0.0886 USD |
| 2025-06-14 |
0.0887 USD |
1,397.4922 AEVO |
0.0893 USD |
0.0873 USD |
0.0893 USD |
0.0873 USD |
| 2025-06-13 |
0.0875 USD |
641,777.7048 AEVO |
0.0908 USD |
0.0837 USD |
0.0908 USD |
0.0875 USD |
| 2025-06-12 |
0.0976 USD |
117,276.3165 AEVO |
0.1000 USD |
0.0912 USD |
0.1000 USD |
0.0922 USD |
| 2025-06-11 |
0.1045 USD |
98,911.3913 AEVO |
0.1054 USD |
0.1011 USD |
0.1070 USD |
0.1011 USD |
| 2025-06-10 |
0.1009 USD |
39,575.1757 AEVO |
0.1030 USD |
0.1008 USD |
0.1031 USD |
0.1011 USD |
| 2025-06-09 |
0.0980 USD |
607,748.9147 AEVO |
0.0982 USD |
0.0940 USD |
0.1011 USD |
0.1008 USD |
| 2025-06-08 |
0.0955 USD |
515,432.8540 AEVO |
0.0983 USD |
0.0955 USD |
0.1000 USD |
0.0994 USD |
| 2025-06-07 |
0.0973 USD |
8,027.5880 AEVO |
0.0922 USD |
0.0922 USD |
0.0988 USD |
0.0979 USD |
| 2025-06-06 |
0.0944 USD |
97,659.4786 AEVO |
0.0946 USD |
0.0934 USD |
0.0970 USD |
0.0955 USD |
| 2025-06-05 |
0.0990 USD |
17,895.3129 AEVO |
0.1006 USD |
0.0970 USD |
0.1011 USD |
0.1004 USD |
| 2025-06-04 |
0.1041 USD |
9,859.8755 AEVO |
0.1042 USD |
0.1018 USD |
0.1065 USD |
0.1040 USD |
| 2025-06-03 |
0.1032 USD |
183,981.3519 AEVO |
0.1010 USD |
0.0994 USD |
0.1060 USD |
0.1060 USD |
| 2025-06-02 |
0.0951 USD |
98,078.8796 AEVO |
0.0953 USD |
0.0939 USD |
0.0958 USD |
0.0939 USD |
| 2025-06-01 |
0.0942 USD |
5,614.3482 AEVO |
0.0937 USD |
0.0928 USD |
0.0958 USD |
0.0949 USD |
| 2025-05-31 |
0.0926 USD |
57,853.7068 AEVO |
0.0924 USD |
0.0883 USD |
0.0953 USD |
0.0945 USD |
| 2025-05-30 |
0.1023 USD |
49,761.8964 AEVO |
0.1068 USD |
0.0996 USD |
0.1068 USD |
0.1019 USD |
| 2025-05-29 |
0.1108 USD |
23,136.6719 AEVO |
0.1141 USD |
0.1087 USD |
0.1165 USD |
0.1088 USD |
| 2025-05-28 |
0.1147 USD |
80,914.1559 AEVO |
0.1162 USD |
0.1138 USD |
0.1195 USD |
0.1141 USD |
| 2025-05-27 |
0.1147 USD |
27,311.7389 AEVO |
0.1130 USD |
0.1110 USD |
0.1195 USD |
0.1182 USD |
| 2025-05-26 |
0.1168 USD |
22,756.4685 AEVO |
0.1168 USD |
0.1138 USD |
0.1198 USD |
0.1149 USD |
| 2025-05-25 |
0.1119 USD |
34,270.3265 AEVO |
0.1153 USD |
0.1105 USD |
0.1157 USD |
0.1112 USD |
| 2025-05-24 |
0.1199 USD |
210,712.6427 AEVO |
0.1173 USD |
0.1159 USD |
0.1213 USD |
0.1197 USD |
| 2025-05-23 |
0.1322 USD |
138,049.2607 AEVO |
0.1356 USD |
0.1204 USD |
0.1401 USD |
0.1204 USD |
| 2025-05-22 |
0.1312 USD |
36,503.8292 AEVO |
0.1253 USD |
0.1253 USD |
0.1351 USD |
0.1321 USD |
| 2025-05-21 |
0.1233 USD |
35,717.6416 AEVO |
0.1223 USD |
0.1195 USD |
0.1274 USD |
0.1250 USD |
| 2025-05-20 |
0.1233 USD |
64,708.7943 AEVO |
0.1237 USD |
0.1180 USD |
0.1259 USD |
0.1183 USD |
| 2025-05-19 |
0.1202 USD |
12,321.1026 AEVO |
0.1253 USD |
0.1152 USD |
0.1253 USD |
0.1209 USD |
| 2025-05-18 |
0.1220 USD |
29,457.2461 AEVO |
0.1187 USD |
0.1187 USD |
0.1280 USD |
0.1280 USD |
| 2025-05-17 |
0.1163 USD |
9,495.5986 AEVO |
0.1193 USD |
0.1147 USD |
0.1195 USD |
0.1147 USD |
| 2025-05-16 |
0.1272 USD |
46,881.2401 AEVO |
0.1277 USD |
0.1220 USD |
0.1285 USD |
0.1237 USD |
| 2025-05-15 |
0.1349 USD |
55,018.4641 AEVO |
0.1449 USD |
0.1245 USD |
0.1463 USD |
0.1261 USD |
| 2025-05-14 |
0.1469 USD |
278,061.8213 AEVO |
0.1564 USD |
0.1443 USD |
0.1564 USD |
0.1443 USD |
| 2025-05-13 |
0.1430 USD |
148,366.3727 AEVO |
0.1421 USD |
0.1329 USD |
0.1459 USD |
0.1451 USD |
| 2025-05-12 |
0.1493 USD |
174,962.3094 AEVO |
0.1461 USD |
0.1361 USD |
0.1563 USD |
0.1427 USD |
| 2025-05-11 |
0.1453 USD |
180,575.7592 AEVO |
0.1514 USD |
0.1389 USD |
0.1516 USD |
0.1449 USD |
| 2025-05-10 |
0.1396 USD |
203,147.9373 AEVO |
0.1365 USD |
0.1349 USD |
0.1427 USD |
0.1419 USD |
| 2025-05-09 |
0.1225 USD |
121,190.7136 AEVO |
0.1158 USD |
0.1155 USD |
0.1355 USD |
0.1266 USD |
| 2025-05-08 |
0.1081 USD |
44,177.6874 AEVO |
0.1020 USD |
0.1020 USD |
0.1124 USD |
0.1114 USD |
| 2025-05-07 |
0.1010 USD |
18,766.6361 AEVO |
0.1011 USD |
0.0983 USD |
0.1025 USD |
0.0983 USD |
| 2025-05-06 |
0.0995 USD |
247,018.4507 AEVO |
0.1025 USD |
0.0976 USD |
0.1030 USD |
0.0983 USD |
| 2025-05-05 |
0.1016 USD |
89,436.4883 AEVO |
0.1012 USD |
0.0992 USD |
0.1038 USD |
0.1012 USD |
| 2025-05-04 |
0.1015 USD |
31,389.9502 AEVO |
0.1030 USD |
0.0997 USD |
0.1032 USD |
0.1012 USD |
| 2025-05-03 |
0.1089 USD |
8,691.9445 AEVO |
0.1138 USD |
0.1025 USD |
0.1141 USD |
0.1034 USD |