Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.0845 USD |
38,156.7017 AEVO |
0.0785 USD |
0.0769 USD |
0.0913 USD |
0.0904 USD |
| 2025-04-08 |
0.0848 USD |
29,352.1375 AEVO |
0.0883 USD |
0.0795 USD |
0.0887 USD |
0.0797 USD |
| 2025-04-07 |
0.0844 USD |
714,341.7079 AEVO |
0.0840 USD |
0.0767 USD |
0.0907 USD |
0.0875 USD |
| 2025-04-06 |
0.0946 USD |
116,808.9520 AEVO |
0.0975 USD |
0.0915 USD |
0.0979 USD |
0.0916 USD |
| 2025-04-05 |
0.0980 USD |
18,478.5448 AEVO |
0.0999 USD |
0.0972 USD |
0.0999 USD |
0.0972 USD |
| 2025-04-04 |
0.0989 USD |
29,487.7539 AEVO |
0.0972 USD |
0.0971 USD |
0.1009 USD |
0.0983 USD |
| 2025-04-03 |
0.0959 USD |
136,421.3414 AEVO |
0.0991 USD |
0.0936 USD |
0.1009 USD |
0.0956 USD |
| 2025-04-02 |
0.1042 USD |
206,169.1795 AEVO |
0.1073 USD |
0.1017 USD |
0.1083 USD |
0.1027 USD |
| 2025-04-01 |
0.1096 USD |
47,639.1578 AEVO |
0.1084 USD |
0.1082 USD |
0.1122 USD |
0.1082 USD |
| 2025-03-31 |
0.1095 USD |
21,724.8106 AEVO |
0.1082 USD |
0.1082 USD |
0.1121 USD |
0.1102 USD |
| 2025-03-30 |
0.1094 USD |
12,682.1634 AEVO |
0.1082 USD |
0.1082 USD |
0.1104 USD |
0.1090 USD |
| 2025-03-29 |
0.1124 USD |
8,996.6108 AEVO |
0.1146 USD |
0.1064 USD |
0.1150 USD |
0.1064 USD |
| 2025-03-28 |
0.1198 USD |
26,857.1446 AEVO |
0.1264 USD |
0.1129 USD |
0.1282 USD |
0.1137 USD |
| 2025-03-27 |
0.1295 USD |
42,474.2161 AEVO |
0.1294 USD |
0.1264 USD |
0.1318 USD |
0.1264 USD |
| 2025-03-26 |
0.1314 USD |
9,373.3851 AEVO |
0.1308 USD |
0.1282 USD |
0.1336 USD |
0.1318 USD |
| 2025-03-25 |
0.1303 USD |
51,132.9928 AEVO |
0.1323 USD |
0.1280 USD |
0.1323 USD |
0.1298 USD |
| 2025-03-24 |
0.1315 USD |
28,619.8730 AEVO |
0.1291 USD |
0.1264 USD |
0.1368 USD |
0.1327 USD |
| 2025-03-23 |
0.1301 USD |
12,089.8172 AEVO |
0.1276 USD |
0.1261 USD |
0.1328 USD |
0.1282 USD |
| 2025-03-22 |
0.1292 USD |
39,810.6166 AEVO |
0.1221 USD |
0.1204 USD |
0.1355 USD |
0.1288 USD |
| 2025-03-21 |
0.1182 USD |
822.4898 AEVO |
0.1201 USD |
0.1173 USD |
0.1201 USD |
0.1175 USD |
| 2025-03-20 |
0.1226 USD |
34,030.3770 AEVO |
0.1244 USD |
0.1212 USD |
0.1247 USD |
0.1217 USD |
| 2025-03-19 |
0.1237 USD |
30,594.0697 AEVO |
0.1239 USD |
0.1209 USD |
0.1258 USD |
0.1244 USD |
| 2025-03-18 |
0.1217 USD |
20,974.4253 AEVO |
0.1222 USD |
0.1187 USD |
0.1248 USD |
0.1195 USD |
| 2025-03-17 |
0.1199 USD |
4,260.7242 AEVO |
0.1187 USD |
0.1185 USD |
0.1224 USD |
0.1202 USD |
| 2025-03-16 |
0.1195 USD |
3,711.3172 AEVO |
0.1200 USD |
0.1176 USD |
0.1224 USD |
0.1176 USD |
| 2025-03-15 |
0.1190 USD |
255,079.2696 AEVO |
0.1163 USD |
0.1161 USD |
0.1224 USD |
0.1204 USD |
| 2025-03-14 |
0.1167 USD |
34,857.9845 AEVO |
0.1140 USD |
0.1140 USD |
0.1180 USD |
0.1178 USD |
| 2025-03-13 |
0.1148 USD |
7,438.7737 AEVO |
0.1155 USD |
0.1121 USD |
0.1164 USD |
0.1121 USD |
| 2025-03-12 |
0.1152 USD |
32,245.9990 AEVO |
0.1116 USD |
0.1103 USD |
0.1186 USD |
0.1140 USD |
| 2025-03-11 |
0.0994 USD |
123,947.5476 AEVO |
0.1080 USD |
0.0975 USD |
0.1133 USD |
0.1128 USD |
| 2025-03-10 |
0.1104 USD |
94,917.4700 AEVO |
0.1106 USD |
0.1020 USD |
0.1210 USD |
0.1076 USD |
| 2025-03-09 |
0.1154 USD |
7,172.4820 AEVO |
0.1236 USD |
0.1074 USD |
0.1237 USD |
0.1085 USD |
| 2025-03-08 |
0.1280 USD |
17,501.8567 AEVO |
0.1288 USD |
0.1239 USD |
0.1300 USD |
0.1239 USD |
| 2025-03-07 |
0.1324 USD |
90,663.4838 AEVO |
0.1336 USD |
0.1248 USD |
0.1370 USD |
0.1335 USD |
| 2025-03-06 |
0.1363 USD |
30,481.1208 AEVO |
0.1365 USD |
0.1335 USD |
0.1389 USD |
0.1356 USD |
| 2025-03-05 |
0.1345 USD |
4,025.2957 AEVO |
0.1321 USD |
0.1297 USD |
0.1377 USD |
0.1321 USD |
| 2025-03-04 |
0.1276 USD |
136,761.1520 AEVO |
0.1375 USD |
0.1195 USD |
0.1375 USD |
0.1319 USD |
| 2025-03-03 |
0.1529 USD |
242,233.1308 AEVO |
0.1685 USD |
0.1394 USD |
0.1685 USD |
0.1395 USD |
| 2025-03-02 |
0.1580 USD |
73,919.0733 AEVO |
0.1517 USD |
0.1488 USD |
0.1685 USD |
0.1685 USD |
| 2025-03-01 |
0.1508 USD |
42,272.1844 AEVO |
0.1564 USD |
0.1467 USD |
0.1573 USD |
0.1491 USD |
| 2025-02-28 |
0.1471 USD |
121,650.6791 AEVO |
0.1518 USD |
0.1365 USD |
0.1661 USD |
0.1661 USD |
| 2025-02-27 |
0.1466 USD |
28,125.5948 AEVO |
0.1439 USD |
0.1418 USD |
0.1542 USD |
0.1532 USD |
| 2025-02-26 |
0.1409 USD |
18,928.4001 AEVO |
0.1386 USD |
0.1370 USD |
0.1442 USD |
0.1370 USD |
| 2025-02-25 |
0.1274 USD |
90,402.0217 AEVO |
0.1316 USD |
0.1211 USD |
0.1383 USD |
0.1383 USD |
| 2025-02-24 |
0.1387 USD |
27,015.2492 AEVO |
0.1564 USD |
0.1344 USD |
0.1564 USD |
0.1352 USD |
| 2025-02-23 |
0.1615 USD |
14,209.0766 AEVO |
0.1666 USD |
0.1572 USD |
0.1676 USD |
0.1601 USD |
| 2025-02-22 |
0.1618 USD |
3,715.7248 AEVO |
0.1564 USD |
0.1549 USD |
0.1661 USD |
0.1636 USD |
| 2025-02-21 |
0.1673 USD |
27,115.9381 AEVO |
0.1588 USD |
0.1539 USD |
0.1718 USD |
0.1539 USD |
| 2025-02-20 |
0.1554 USD |
38,003.4789 AEVO |
0.1515 USD |
0.1515 USD |
0.1574 USD |
0.1548 USD |
| 2025-02-19 |
0.1521 USD |
3,348.2803 AEVO |
0.1496 USD |
0.1490 USD |
0.1539 USD |
0.1505 USD |