Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.1220 USD |
38,562.4797 AEVO |
0.1185 USD |
0.1185 USD |
0.1250 USD |
0.1225 USD |
| 2025-07-17 |
0.1178 USD |
247,260.1976 AEVO |
0.1196 USD |
0.1131 USD |
0.1200 USD |
0.1172 USD |
| 2025-07-16 |
0.1258 USD |
103,991.9396 AEVO |
0.1303 USD |
0.1206 USD |
0.1303 USD |
0.1234 USD |
| 2025-07-15 |
0.1037 USD |
145.7137 AEVO |
0.1046 USD |
0.1023 USD |
0.1046 USD |
0.1023 USD |
| 2025-07-14 |
0.1088 USD |
63,919.7194 AEVO |
0.1072 USD |
0.1067 USD |
0.1121 USD |
0.1080 USD |
| 2025-07-13 |
0.1069 USD |
178,576.7541 AEVO |
0.1023 USD |
0.1023 USD |
0.1102 USD |
0.1063 USD |
| 2025-07-12 |
0.1040 USD |
55,768.4358 AEVO |
0.1068 USD |
0.0997 USD |
0.1082 USD |
0.1008 USD |
| 2025-07-11 |
0.1136 USD |
510,012.0246 AEVO |
0.1025 USD |
0.1019 USD |
0.1218 USD |
0.1147 USD |
| 2025-07-10 |
0.0956 USD |
52,092.2938 AEVO |
0.0903 USD |
0.0903 USD |
0.1045 USD |
0.1041 USD |
| 2025-07-09 |
0.0866 USD |
78,406.3970 AEVO |
0.0839 USD |
0.0837 USD |
0.0908 USD |
0.0906 USD |
| 2025-07-08 |
0.0798 USD |
11,193.8364 AEVO |
0.0804 USD |
0.0797 USD |
0.0804 USD |
0.0797 USD |
| 2025-07-07 |
0.0819 USD |
26,799.7897 AEVO |
0.0822 USD |
0.0803 USD |
0.0828 USD |
0.0803 USD |
| 2025-07-06 |
0.0794 USD |
900.6383 AEVO |
0.0794 USD |
0.0791 USD |
0.0797 USD |
0.0794 USD |
| 2025-07-05 |
0.0803 USD |
17,974.9270 AEVO |
0.0806 USD |
0.0794 USD |
0.0806 USD |
0.0794 USD |
| 2025-07-04 |
0.0803 USD |
30,733.9239 AEVO |
0.0855 USD |
0.0787 USD |
0.0855 USD |
0.0798 USD |
| 2025-07-03 |
0.0878 USD |
23,437.1200 AEVO |
0.0867 USD |
0.0855 USD |
0.0890 USD |
0.0855 USD |
| 2025-07-02 |
0.0807 USD |
324.1501 AEVO |
0.0782 USD |
0.0782 USD |
0.0818 USD |
0.0817 USD |
| 2025-07-01 |
0.0810 USD |
872.5285 AEVO |
0.0824 USD |
0.0794 USD |
0.0825 USD |
0.0794 USD |
| 2025-06-30 |
0.0847 USD |
36,859.1955 AEVO |
0.0871 USD |
0.0817 USD |
0.0879 USD |
0.0830 USD |
| 2025-06-29 |
0.0807 USD |
21,962.1074 AEVO |
0.0806 USD |
0.0805 USD |
0.0821 USD |
0.0821 USD |
| 2025-06-28 |
0.0794 USD |
46,874.5244 AEVO |
0.0791 USD |
0.0789 USD |
0.0806 USD |
0.0806 USD |
| 2025-06-27 |
0.0783 USD |
5,988.4462 AEVO |
0.0770 USD |
0.0766 USD |
0.0799 USD |
0.0772 USD |
| 2025-06-26 |
0.0778 USD |
75,865.7180 AEVO |
0.0791 USD |
0.0767 USD |
0.0819 USD |
0.0794 USD |
| 2025-06-25 |
0.0793 USD |
28,906.5749 AEVO |
0.0822 USD |
0.0787 USD |
0.0822 USD |
0.0793 USD |
| 2025-06-24 |
0.0821 USD |
1,014,298.3190 AEVO |
0.0818 USD |
0.0806 USD |
0.0832 USD |
0.0808 USD |
| 2025-06-23 |
0.0723 USD |
18,403.6490 AEVO |
0.0717 USD |
0.0717 USD |
0.0751 USD |
0.0751 USD |
| 2025-06-22 |
0.0736 USD |
6,252.1307 AEVO |
0.0745 USD |
0.0722 USD |
0.0745 USD |
0.0722 USD |
| 2025-06-21 |
0.0748 USD |
37,360.6281 AEVO |
0.0787 USD |
0.0710 USD |
0.0803 USD |
0.0727 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 |