Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-04 |
0.0870 USD |
2,831.8478 AEVO |
0.0879 USD |
0.0854 USD |
0.0879 USD |
0.0859 USD |
| 2025-09-03 |
0.0000 USD |
0.0000 AEVO |
0.0881 USD |
0.0881 USD |
0.0881 USD |
0.0881 USD |
| 2025-09-02 |
0.0870 USD |
571.4335 AEVO |
0.0863 USD |
0.0863 USD |
0.0879 USD |
0.0877 USD |
| 2025-09-01 |
0.0859 USD |
89,354.7857 AEVO |
0.0885 USD |
0.0830 USD |
0.0908 USD |
0.0837 USD |
| 2025-08-31 |
0.0919 USD |
120,870.3188 AEVO |
0.0915 USD |
0.0915 USD |
0.0930 USD |
0.0922 USD |
| 2025-08-30 |
0.0901 USD |
49,278.9664 AEVO |
0.0898 USD |
0.0893 USD |
0.0917 USD |
0.0907 USD |
| 2025-08-29 |
0.0899 USD |
101,249.4699 AEVO |
0.0954 USD |
0.0886 USD |
0.0954 USD |
0.0886 USD |
| 2025-08-28 |
0.0944 USD |
135,610.4825 AEVO |
0.0910 USD |
0.0910 USD |
0.0959 USD |
0.0959 USD |
| 2025-08-27 |
0.0933 USD |
834.5082 AEVO |
0.0936 USD |
0.0924 USD |
0.0944 USD |
0.0924 USD |
| 2025-08-26 |
0.0898 USD |
28,945.1723 AEVO |
0.0879 USD |
0.0876 USD |
0.0924 USD |
0.0911 USD |
| 2025-08-25 |
0.0950 USD |
40,044.2327 AEVO |
0.1016 USD |
0.0926 USD |
0.1025 USD |
0.0927 USD |
| 2025-08-24 |
0.1041 USD |
3,640.0804 AEVO |
0.1051 USD |
0.1000 USD |
0.1055 USD |
0.1018 USD |
| 2025-08-23 |
0.1027 USD |
5,567.4915 AEVO |
0.1038 USD |
0.1012 USD |
0.1038 USD |
0.1030 USD |
| 2025-08-22 |
0.0930 USD |
394.0376 AEVO |
0.0931 USD |
0.0929 USD |
0.0931 USD |
0.0929 USD |
| 2025-08-21 |
0.0949 USD |
1,114.4902 AEVO |
0.0977 USD |
0.0937 USD |
0.0977 USD |
0.0937 USD |
| 2025-08-20 |
0.0951 USD |
15,290.2166 AEVO |
0.0922 USD |
0.0916 USD |
0.0976 USD |
0.0976 USD |
| 2025-08-19 |
0.0953 USD |
16,716.0515 AEVO |
0.0954 USD |
0.0914 USD |
0.0976 USD |
0.0914 USD |
| 2025-08-18 |
0.0966 USD |
136,818.7291 AEVO |
0.0994 USD |
0.0901 USD |
0.0994 USD |
0.0962 USD |