Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-11 |
0.1614 USD |
33,853.3139 AEVO |
0.1636 USD |
0.1539 USD |
0.1704 USD |
0.1564 USD |
| 2025-02-10 |
0.1578 USD |
14,214.9334 AEVO |
0.1588 USD |
0.1485 USD |
0.1604 USD |
0.1597 USD |
| 2025-02-09 |
0.1607 USD |
35,089.8566 AEVO |
0.1612 USD |
0.1539 USD |
0.1650 USD |
0.1539 USD |
| 2025-02-08 |
0.1507 USD |
16,097.0634 AEVO |
0.1515 USD |
0.1491 USD |
0.1598 USD |
0.1577 USD |
| 2025-02-07 |
0.1579 USD |
34,775.5535 AEVO |
0.1509 USD |
0.1450 USD |
0.1633 USD |
0.1450 USD |
| 2025-02-06 |
0.1512 USD |
14,575.2968 AEVO |
0.1654 USD |
0.1470 USD |
0.1654 USD |
0.1487 USD |
| 2025-02-05 |
0.1681 USD |
21,437.0982 AEVO |
0.1685 USD |
0.1624 USD |
0.1733 USD |
0.1637 USD |
| 2025-02-04 |
0.1713 USD |
51,212.7277 AEVO |
0.1855 USD |
0.1603 USD |
0.1855 USD |
0.1603 USD |
| 2025-02-03 |
0.1599 USD |
494,284.4545 AEVO |
0.1906 USD |
0.1300 USD |
0.1906 USD |
0.1772 USD |
| 2025-02-02 |
0.2246 USD |
138,503.4387 AEVO |
0.2401 USD |
0.1949 USD |
0.2448 USD |
0.2005 USD |
| 2025-02-01 |
0.2616 USD |
34,580.5380 AEVO |
0.2732 USD |
0.2566 USD |
0.2760 USD |
0.2580 USD |
| 2025-01-31 |
0.2763 USD |
63,835.8285 AEVO |
0.2620 USD |
0.2606 USD |
0.2859 USD |
0.2727 USD |
| 2025-01-30 |
0.2607 USD |
43,572.2467 AEVO |
0.2465 USD |
0.2465 USD |
0.2705 USD |
0.2633 USD |
| 2025-01-29 |
0.2547 USD |
45,776.3816 AEVO |
0.2458 USD |
0.2434 USD |
0.2610 USD |
0.2523 USD |
| 2025-01-28 |
0.2596 USD |
22,239.2281 AEVO |
0.2683 USD |
0.2451 USD |
0.2683 USD |
0.2468 USD |
| 2025-01-27 |
0.2565 USD |
51,602.7273 AEVO |
0.2753 USD |
0.2331 USD |
0.2753 USD |
0.2632 USD |
| 2025-01-26 |
0.2832 USD |
13,268.8469 AEVO |
0.2841 USD |
0.2771 USD |
0.2922 USD |
0.2776 USD |
| 2025-01-25 |
0.2793 USD |
39,927.6209 AEVO |
0.2772 USD |
0.2742 USD |
0.2854 USD |
0.2836 USD |
| 2025-01-24 |
0.2904 USD |
7,644.6136 AEVO |
0.2877 USD |
0.2803 USD |
0.2968 USD |
0.2888 USD |
| 2025-01-23 |
0.2841 USD |
5,938.1971 AEVO |
0.2868 USD |
0.2803 USD |
0.2869 USD |
0.2842 USD |
| 2025-01-22 |
0.2958 USD |
5,190.7796 AEVO |
0.3015 USD |
0.2920 USD |
0.3033 USD |
0.2967 USD |
| 2025-01-21 |
0.2798 USD |
170,078.2958 AEVO |
0.2825 USD |
0.2728 USD |
0.3079 USD |
0.3012 USD |
| 2025-01-20 |
0.2847 USD |
69,303.2742 AEVO |
0.2825 USD |
0.2693 USD |
0.3077 USD |
0.2885 USD |
| 2025-01-19 |
0.3127 USD |
154,362.1448 AEVO |
0.3359 USD |
0.2813 USD |
0.3359 USD |
0.2854 USD |
| 2025-01-18 |
0.3402 USD |
23,054.2198 AEVO |
0.3643 USD |
0.3247 USD |
0.3643 USD |
0.3264 USD |
| 2025-01-17 |
0.3447 USD |
26,031.7135 AEVO |
0.3317 USD |
0.3316 USD |
0.3521 USD |
0.3496 USD |
| 2025-01-16 |
0.3349 USD |
31,330.1816 AEVO |
0.3359 USD |
0.3256 USD |
0.3378 USD |
0.3346 USD |
| 2025-01-15 |
0.3198 USD |
23,441.3071 AEVO |
0.3192 USD |
0.3157 USD |
0.3308 USD |
0.3308 USD |
| 2025-01-14 |
0.3132 USD |
38,232.6746 AEVO |
0.3072 USD |
0.3072 USD |
0.3170 USD |
0.3170 USD |
| 2025-01-13 |
0.2907 USD |
193,130.5163 AEVO |
0.3184 USD |
0.2823 USD |
0.3184 USD |
0.3061 USD |
| 2025-01-12 |
0.3245 USD |
60,161.9212 AEVO |
0.3286 USD |
0.3160 USD |
0.3286 USD |
0.3160 USD |
| 2025-01-11 |
0.3232 USD |
313,460.9548 AEVO |
0.3314 USD |
0.3224 USD |
0.3329 USD |
0.3296 USD |
| 2025-01-10 |
0.3301 USD |
22,864.2265 AEVO |
0.3226 USD |
0.3218 USD |
0.3370 USD |
0.3286 USD |
| 2025-01-09 |
0.3380 USD |
16,972.0966 AEVO |
0.3358 USD |
0.3198 USD |
0.4713 USD |
0.3258 USD |
| 2025-01-08 |
0.3413 USD |
236,504.0733 AEVO |
0.3584 USD |
0.3173 USD |
0.3584 USD |
0.3376 USD |
| 2025-01-07 |
0.3650 USD |
233,740.7443 AEVO |
0.4015 USD |
0.3590 USD |
0.4058 USD |
0.3610 USD |
| 2025-01-06 |
0.4038 USD |
36,776.4717 AEVO |
0.3985 USD |
0.3954 USD |
0.4170 USD |
0.4051 USD |
| 2025-01-05 |
0.4007 USD |
143,826.7006 AEVO |
0.4070 USD |
0.3965 USD |
0.4070 USD |
0.4011 USD |
| 2025-01-04 |
0.4094 USD |
23,285.5621 AEVO |
0.4090 USD |
0.4022 USD |
0.4133 USD |
0.4080 USD |
| 2025-01-03 |
0.4034 USD |
144,231.3899 AEVO |
0.3871 USD |
0.3813 USD |
0.4100 USD |
0.4069 USD |
| 2025-01-02 |
0.3862 USD |
73,982.9789 AEVO |
0.3763 USD |
0.3763 USD |
0.3914 USD |
0.3887 USD |
| 2025-01-01 |
0.3628 USD |
64,541.8682 AEVO |
0.3615 USD |
0.3561 USD |
0.3671 USD |
0.3645 USD |
| 2024-12-31 |
0.3694 USD |
40,181.1381 AEVO |
0.3610 USD |
0.3533 USD |
0.3761 USD |
0.3620 USD |
| 2024-12-30 |
0.3633 USD |
18,542.6062 AEVO |
0.3612 USD |
0.3558 USD |
0.3763 USD |
0.3617 USD |
| 2024-12-29 |
0.3747 USD |
157,116.0607 AEVO |
0.3812 USD |
0.3614 USD |
0.3823 USD |
0.3653 USD |
| 2024-12-28 |
0.3692 USD |
13,025.3965 AEVO |
0.3642 USD |
0.3603 USD |
0.3813 USD |
0.3797 USD |
| 2024-12-27 |
0.3804 USD |
60,061.7430 AEVO |
0.3641 USD |
0.3611 USD |
0.3820 USD |
0.3617 USD |
| 2024-12-26 |
0.3699 USD |
12,548.1355 AEVO |
0.3914 USD |
0.3599 USD |
0.3923 USD |
0.3612 USD |
| 2024-12-25 |
0.3927 USD |
43,359.9243 AEVO |
0.3936 USD |
0.3864 USD |
0.3968 USD |
0.3914 USD |
| 2024-12-24 |
0.3823 USD |
41,567.1077 AEVO |
0.3775 USD |
0.3712 USD |
0.3971 USD |
0.3868 USD |