Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-26 |
0.0649 USD |
216,297.4341 AEVO |
0.0656 USD |
0.0646 USD |
0.0659 USD |
0.0653 USD |
| 2025-10-25 |
0.0649 USD |
74,489.9005 AEVO |
0.0667 USD |
0.0641 USD |
0.0667 USD |
0.0641 USD |
| 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 |