Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
0.0643 USD |
83,432.2217 AEVO |
0.0634 USD |
0.0624 USD |
0.0658 USD |
0.0657 USD |
| 2025-10-23 |
0.0614 USD |
16,647.1838 AEVO |
0.0614 USD |
0.0614 USD |
0.0619 USD |
0.0619 USD |
| 2025-10-22 |
0.0634 USD |
208,053.8694 AEVO |
0.0640 USD |
0.0625 USD |
0.0640 USD |
0.0625 USD |
| 2025-10-21 |
0.0654 USD |
869,563.8730 AEVO |
0.0665 USD |
0.0634 USD |
0.0697 USD |
0.0681 USD |
| 2025-10-20 |
0.0660 USD |
1,056,888.9747 AEVO |
0.0656 USD |
0.0646 USD |
0.0679 USD |
0.0674 USD |
| 2025-10-19 |
0.0641 USD |
5,617.1301 AEVO |
0.0636 USD |
0.0631 USD |
0.0652 USD |
0.0631 USD |
| 2025-10-18 |
0.0631 USD |
1,130,148.0418 AEVO |
0.0633 USD |
0.0629 USD |
0.0658 USD |
0.0643 USD |
| 2025-10-17 |
0.0624 USD |
287,862.2461 AEVO |
0.0657 USD |
0.0602 USD |
0.0668 USD |
0.0638 USD |
| 2025-10-16 |
0.0700 USD |
170,992.2751 AEVO |
0.0676 USD |
0.0667 USD |
0.0711 USD |
0.0711 USD |
| 2025-10-15 |
0.0697 USD |
141,126.2436 AEVO |
0.0707 USD |
0.0661 USD |
0.0735 USD |
0.0668 USD |
| 2025-10-14 |
0.0686 USD |
393,857.4706 AEVO |
0.0753 USD |
0.0656 USD |
0.0753 USD |
0.0709 USD |
| 2025-10-13 |
0.0717 USD |
834,661.7522 AEVO |
0.0704 USD |
0.0689 USD |
0.0753 USD |
0.0752 USD |
| 2025-10-12 |
0.0678 USD |
185,256.6737 AEVO |
0.0616 USD |
0.0609 USD |
0.0713 USD |
0.0700 USD |
| 2025-10-11 |
0.0658 USD |
355,295.0806 AEVO |
0.0657 USD |
0.0631 USD |
0.0693 USD |
0.0656 USD |
| 2025-10-10 |
0.0982 USD |
10,561.9926 AEVO |
0.0985 USD |
0.0962 USD |
0.0991 USD |
0.0970 USD |
| 2025-10-09 |
0.0968 USD |
286,806.0346 AEVO |
0.1024 USD |
0.0940 USD |
0.1024 USD |
0.0966 USD |
| 2025-10-08 |
0.1020 USD |
262,041.3052 AEVO |
0.1025 USD |
0.0999 USD |
0.1042 USD |
0.1032 USD |
| 2025-10-07 |
0.1045 USD |
929,043.6203 AEVO |
0.1090 USD |
0.1007 USD |
0.1092 USD |
0.1035 USD |
| 2025-10-06 |
0.1055 USD |
34,435.6424 AEVO |
0.1054 USD |
0.1041 USD |
0.1078 USD |
0.1073 USD |
| 2025-10-05 |
0.1095 USD |
234,388.5173 AEVO |
0.1086 USD |
0.1059 USD |
0.1130 USD |
0.1060 USD |
| 2025-10-04 |
0.1107 USD |
159,034.9931 AEVO |
0.1171 USD |
0.1071 USD |
0.1171 USD |
0.1101 USD |
| 2025-10-03 |
0.1174 USD |
325,063.3160 AEVO |
0.1139 USD |
0.1120 USD |
0.1208 USD |
0.1178 USD |
| 2025-10-02 |
0.1143 USD |
482,658.8153 AEVO |
0.1182 USD |
0.1109 USD |
0.1206 USD |
0.1145 USD |
| 2025-10-01 |
0.1137 USD |
626,592.1050 AEVO |
0.1097 USD |
0.1085 USD |
0.1170 USD |
0.1146 USD |
| 2025-09-30 |
0.1102 USD |
100,888.1456 AEVO |
0.1095 USD |
0.1076 USD |
0.1130 USD |
0.1127 USD |
| 2025-09-29 |
0.1174 USD |
3,103,771.6840 AEVO |
0.1206 USD |
0.1131 USD |
0.1266 USD |
0.1133 USD |
| 2025-09-28 |
0.1230 USD |
2,160,217.6682 AEVO |
0.1279 USD |
0.1147 USD |
0.1359 USD |
0.1199 USD |
| 2025-09-27 |
0.1223 USD |
8,355,405.4128 AEVO |
0.0973 USD |
0.0965 USD |
0.1450 USD |
0.1322 USD |
| 2025-09-26 |
0.0934 USD |
28,091.6959 AEVO |
0.0935 USD |
0.0920 USD |
0.0944 USD |
0.0921 USD |
| 2025-09-25 |
0.0999 USD |
908,305.5566 AEVO |
0.1062 USD |
0.0939 USD |
0.1083 USD |
0.0944 USD |
| 2025-09-24 |
0.1062 USD |
653,812.0388 AEVO |
0.1021 USD |
0.0976 USD |
0.1121 USD |
0.1058 USD |
| 2025-09-23 |
0.1069 USD |
366,027.7181 AEVO |
0.1124 USD |
0.1040 USD |
0.1133 USD |
0.1056 USD |
| 2025-09-22 |
0.1152 USD |
782,151.7722 AEVO |
0.1242 USD |
0.1058 USD |
0.1245 USD |
0.1133 USD |
| 2025-09-21 |
0.1197 USD |
1,093,349.0548 AEVO |
0.1080 USD |
0.1071 USD |
0.1265 USD |
0.1163 USD |
| 2025-09-20 |
0.1090 USD |
1,262,075.7692 AEVO |
0.0952 USD |
0.0946 USD |
0.1182 USD |
0.1109 USD |
| 2025-09-19 |
0.0994 USD |
73,950.3475 AEVO |
0.1035 USD |
0.0959 USD |
0.1035 USD |
0.0968 USD |
| 2025-09-18 |
0.0991 USD |
17,093.8845 AEVO |
0.0992 USD |
0.0984 USD |
0.1003 USD |
0.0986 USD |
| 2025-09-17 |
0.0951 USD |
80,902.2646 AEVO |
0.0953 USD |
0.0925 USD |
0.0958 USD |
0.0955 USD |
| 2025-09-16 |
0.0922 USD |
38,704.1283 AEVO |
0.0932 USD |
0.0920 USD |
0.0943 USD |
0.0925 USD |
| 2025-09-15 |
0.0956 USD |
74,634.4027 AEVO |
0.0981 USD |
0.0924 USD |
0.0993 USD |
0.0934 USD |
| 2025-09-14 |
0.1005 USD |
56,764.9049 AEVO |
0.1034 USD |
0.0964 USD |
0.1034 USD |
0.0981 USD |
| 2025-09-13 |
0.1034 USD |
91,182.8316 AEVO |
0.1017 USD |
0.1006 USD |
0.1053 USD |
0.1024 USD |
| 2025-09-12 |
0.0999 USD |
78,278.3380 AEVO |
0.1007 USD |
0.0984 USD |
0.1018 USD |
0.0995 USD |
| 2025-09-11 |
0.1016 USD |
82,278.5176 AEVO |
0.1034 USD |
0.0982 USD |
0.1054 USD |
0.0997 USD |
| 2025-09-10 |
0.1008 USD |
425,139.5148 AEVO |
0.0996 USD |
0.0978 USD |
0.1038 USD |
0.1014 USD |
| 2025-09-09 |
0.0986 USD |
633,438.7234 AEVO |
0.0915 USD |
0.0911 USD |
0.1028 USD |
0.0993 USD |
| 2025-09-08 |
0.0904 USD |
44,964.7697 AEVO |
0.0884 USD |
0.0883 USD |
0.0916 USD |
0.0915 USD |
| 2025-09-07 |
0.0890 USD |
57,594.6638 AEVO |
0.0876 USD |
0.0876 USD |
0.0892 USD |
0.0889 USD |
| 2025-09-06 |
0.0867 USD |
544.1185 AEVO |
0.0879 USD |
0.0859 USD |
0.0879 USD |
0.0859 USD |
| 2025-09-05 |
0.0869 USD |
733.7912 AEVO |
0.0862 USD |
0.0862 USD |
0.0879 USD |
0.0879 USD |