Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0397 USD |
91,106.6477 AEVO |
0.0412 USD |
0.0388 USD |
0.0413 USD |
0.0390 USD |
| 2025-12-14 |
0.0417 USD |
39,313.3429 AEVO |
0.0423 USD |
0.0417 USD |
0.0424 USD |
0.0417 USD |
| 2025-12-13 |
0.0000 USD |
0.0000 AEVO |
0.0419 USD |
0.0419 USD |
0.0419 USD |
0.0419 USD |
| 2025-12-12 |
0.0434 USD |
3,113.9333 AEVO |
0.0436 USD |
0.0432 USD |
0.0436 USD |
0.0435 USD |
| 2025-12-11 |
0.0425 USD |
34,678.0805 AEVO |
0.0443 USD |
0.0416 USD |
0.0443 USD |
0.0424 USD |
| 2025-12-10 |
0.0436 USD |
10,992.5861 AEVO |
0.0447 USD |
0.0427 USD |
0.0447 USD |
0.0432 USD |
| 2025-12-09 |
0.0434 USD |
57,795.2886 AEVO |
0.0443 USD |
0.0429 USD |
0.0443 USD |
0.0439 USD |
| 2025-12-08 |
0.0447 USD |
80,880.2701 AEVO |
0.0434 USD |
0.0434 USD |
0.0454 USD |
0.0448 USD |
| 2025-12-07 |
0.0451 USD |
13,341.5570 AEVO |
0.0449 USD |
0.0449 USD |
0.0453 USD |
0.0449 USD |
| 2025-12-06 |
0.0423 USD |
4,604.2029 AEVO |
0.0418 USD |
0.0418 USD |
0.0427 USD |
0.0427 USD |
| 2025-12-05 |
0.0437 USD |
17,791.1187 AEVO |
0.0444 USD |
0.0432 USD |
0.0445 USD |
0.0432 USD |
| 2025-12-04 |
0.0453 USD |
9,587.0634 AEVO |
0.0455 USD |
0.0450 USD |
0.0462 USD |
0.0450 USD |
| 2025-12-03 |
0.0451 USD |
122,899.1861 AEVO |
0.0457 USD |
0.0442 USD |
0.0466 USD |
0.0458 USD |
| 2025-12-02 |
0.0448 USD |
61,792.5721 AEVO |
0.0421 USD |
0.0414 USD |
0.0462 USD |
0.0457 USD |
| 2025-12-01 |
0.0430 USD |
307,658.0608 AEVO |
0.0453 USD |
0.0415 USD |
0.0453 USD |
0.0423 USD |
| 2025-11-30 |
0.0451 USD |
26,171.0071 AEVO |
0.0456 USD |
0.0446 USD |
0.0457 USD |
0.0453 USD |
| 2025-11-29 |
0.0469 USD |
89,885.6471 AEVO |
0.0479 USD |
0.0452 USD |
0.0486 USD |
0.0457 USD |
| 2025-11-28 |
0.0490 USD |
13,181.6814 AEVO |
0.0492 USD |
0.0478 USD |
0.0492 USD |
0.0481 USD |
| 2025-11-27 |
0.0486 USD |
9,818.6405 AEVO |
0.0487 USD |
0.0483 USD |
0.0494 USD |
0.0486 USD |
| 2025-11-26 |
0.0481 USD |
32,860.3980 AEVO |
0.0488 USD |
0.0464 USD |
0.0488 USD |
0.0488 USD |
| 2025-11-25 |
0.0488 USD |
830.7927 AEVO |
0.0489 USD |
0.0484 USD |
0.0492 USD |
0.0486 USD |
| 2025-11-24 |
0.0474 USD |
10,131.5769 AEVO |
0.0468 USD |
0.0463 USD |
0.0486 USD |
0.0476 USD |
| 2025-11-23 |
0.0488 USD |
119,905.2553 AEVO |
0.0482 USD |
0.0471 USD |
0.0501 USD |
0.0480 USD |
| 2025-11-22 |
0.0488 USD |
122,630.4051 AEVO |
0.0502 USD |
0.0473 USD |
0.0505 USD |
0.0477 USD |
| 2025-11-21 |
0.0531 USD |
644,490.8953 AEVO |
0.0561 USD |
0.0475 USD |
0.0573 USD |
0.0494 USD |
| 2025-11-20 |
0.0570 USD |
1,535,332.6076 AEVO |
0.0527 USD |
0.0526 USD |
0.0613 USD |
0.0547 USD |
| 2025-11-19 |
0.0517 USD |
123,122.9581 AEVO |
0.0524 USD |
0.0495 USD |
0.0535 USD |
0.0518 USD |
| 2025-11-18 |
0.0519 USD |
66,592.2667 AEVO |
0.0509 USD |
0.0506 USD |
0.0536 USD |
0.0532 USD |
| 2025-11-17 |
0.0526 USD |
170,828.6701 AEVO |
0.0519 USD |
0.0518 USD |
0.0538 USD |
0.0538 USD |
| 2025-11-16 |
0.0536 USD |
5,011.3738 AEVO |
0.0542 USD |
0.0533 USD |
0.0544 USD |
0.0544 USD |
| 2025-11-15 |
0.0547 USD |
4,240.8872 AEVO |
0.0544 USD |
0.0544 USD |
0.0553 USD |
0.0553 USD |
| 2025-11-14 |
0.0539 USD |
351,212.8375 AEVO |
0.0565 USD |
0.0531 USD |
0.0565 USD |
0.0557 USD |
| 2025-11-13 |
0.0584 USD |
24,852.1825 AEVO |
0.0581 USD |
0.0575 USD |
0.0595 USD |
0.0592 USD |
| 2025-11-12 |
0.0581 USD |
4,845.3611 AEVO |
0.0581 USD |
0.0578 USD |
0.0590 USD |
0.0590 USD |
| 2025-11-11 |
0.0624 USD |
89,295.3822 AEVO |
0.0637 USD |
0.0596 USD |
0.0645 USD |
0.0604 USD |
| 2025-11-10 |
0.0610 USD |
8,060.7852 AEVO |
0.0613 USD |
0.0597 USD |
0.0620 USD |
0.0615 USD |
| 2025-11-09 |
0.0596 USD |
119,181.9761 AEVO |
0.0593 USD |
0.0568 USD |
0.0603 USD |
0.0592 USD |
| 2025-11-08 |
0.0603 USD |
27,974.4083 AEVO |
0.0608 USD |
0.0579 USD |
0.0619 USD |
0.0589 USD |
| 2025-11-07 |
0.0550 USD |
68,975.4334 AEVO |
0.0530 USD |
0.0530 USD |
0.0555 USD |
0.0550 USD |
| 2025-11-06 |
0.0528 USD |
189.2993 AEVO |
0.0528 USD |
0.0528 USD |
0.0528 USD |
0.0528 USD |
| 2025-11-05 |
0.0508 USD |
21,551.9229 AEVO |
0.0510 USD |
0.0488 USD |
0.0516 USD |
0.0515 USD |
| 2025-11-04 |
0.0513 USD |
68,177.6657 AEVO |
0.0523 USD |
0.0506 USD |
0.0527 USD |
0.0509 USD |
| 2025-11-03 |
0.0548 USD |
88,795.2705 AEVO |
0.0590 USD |
0.0530 USD |
0.0591 USD |
0.0538 USD |
| 2025-11-02 |
0.0594 USD |
60,078.4418 AEVO |
0.0583 USD |
0.0564 USD |
0.0604 USD |
0.0574 USD |
| 2025-11-01 |
0.0581 USD |
115,159.7856 AEVO |
0.0572 USD |
0.0568 USD |
0.0590 USD |
0.0588 USD |
| 2025-10-31 |
0.0564 USD |
192,205.3360 AEVO |
0.0573 USD |
0.0552 USD |
0.0588 USD |
0.0571 USD |
| 2025-10-30 |
0.0570 USD |
136,355.8416 AEVO |
0.0630 USD |
0.0550 USD |
0.0630 USD |
0.0560 USD |
| 2025-10-29 |
0.0643 USD |
882.3354 AEVO |
0.0648 USD |
0.0638 USD |
0.0650 USD |
0.0650 USD |
| 2025-10-28 |
0.0656 USD |
23,054.6340 AEVO |
0.0642 USD |
0.0640 USD |
0.0662 USD |
0.0653 USD |
| 2025-10-27 |
0.0683 USD |
553.6094 AEVO |
0.0683 USD |
0.0679 USD |
0.0685 USD |
0.0685 USD |