Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.1225 USD |
121,190.7136 AEVO |
0.1158 USD |
0.1155 USD |
0.1355 USD |
0.1266 USD |
| 2025-05-08 |
0.1081 USD |
44,177.6874 AEVO |
0.1020 USD |
0.1020 USD |
0.1124 USD |
0.1114 USD |
| 2025-05-07 |
0.1010 USD |
18,766.6361 AEVO |
0.1011 USD |
0.0983 USD |
0.1025 USD |
0.0983 USD |
| 2025-05-06 |
0.0995 USD |
247,018.4507 AEVO |
0.1025 USD |
0.0976 USD |
0.1030 USD |
0.0983 USD |
| 2025-05-05 |
0.1016 USD |
89,436.4883 AEVO |
0.1012 USD |
0.0992 USD |
0.1038 USD |
0.1012 USD |
| 2025-05-04 |
0.1015 USD |
31,389.9502 AEVO |
0.1030 USD |
0.0997 USD |
0.1032 USD |
0.1012 USD |
| 2025-05-03 |
0.1089 USD |
8,691.9445 AEVO |
0.1138 USD |
0.1025 USD |
0.1141 USD |
0.1034 USD |
| 2025-05-02 |
0.1124 USD |
125,807.3295 AEVO |
0.1121 USD |
0.1110 USD |
0.1138 USD |
0.1115 USD |
| 2025-05-01 |
0.1149 USD |
202,402.2561 AEVO |
0.1123 USD |
0.1107 USD |
0.1153 USD |
0.1153 USD |
| 2025-04-30 |
0.1122 USD |
12,648.5951 AEVO |
0.1110 USD |
0.1082 USD |
0.1144 USD |
0.1105 USD |
| 2025-04-29 |
0.1129 USD |
4,164.1442 AEVO |
0.1167 USD |
0.1123 USD |
0.1173 USD |
0.1127 USD |
| 2025-04-28 |
0.1153 USD |
443,688.0817 AEVO |
0.1107 USD |
0.1068 USD |
0.1183 USD |
0.1155 USD |
| 2025-04-27 |
0.1140 USD |
275,886.2204 AEVO |
0.1195 USD |
0.1100 USD |
0.1195 USD |
0.1124 USD |
| 2025-04-26 |
0.1182 USD |
37,419.6793 AEVO |
0.1153 USD |
0.1152 USD |
0.1204 USD |
0.1193 USD |
| 2025-04-25 |
0.1150 USD |
83,427.1488 AEVO |
0.1138 USD |
0.1106 USD |
0.1176 USD |
0.1134 USD |
| 2025-04-24 |
0.1073 USD |
96,987.2380 AEVO |
0.1082 USD |
0.1038 USD |
0.1124 USD |
0.1119 USD |
| 2025-04-23 |
0.1067 USD |
251,968.3886 AEVO |
0.1053 USD |
0.1050 USD |
0.1124 USD |
0.1050 USD |
| 2025-04-22 |
0.1000 USD |
37,658.7643 AEVO |
0.0983 USD |
0.0969 USD |
0.1046 USD |
0.1046 USD |
| 2025-04-21 |
0.0980 USD |
245,813.3378 AEVO |
0.0970 USD |
0.0970 USD |
0.1013 USD |
0.0995 USD |
| 2025-04-20 |
0.0961 USD |
13,980.7733 AEVO |
0.0960 USD |
0.0940 USD |
0.0983 USD |
0.0960 USD |
| 2025-04-19 |
0.0935 USD |
29,601.0858 AEVO |
0.0912 USD |
0.0912 USD |
0.0970 USD |
0.0955 USD |
| 2025-04-18 |
0.0888 USD |
18,563.2214 AEVO |
0.0857 USD |
0.0856 USD |
0.0903 USD |
0.0888 USD |
| 2025-04-17 |
0.0861 USD |
59,912.5684 AEVO |
0.0855 USD |
0.0841 USD |
0.0870 USD |
0.0856 USD |
| 2025-04-16 |
0.0871 USD |
30,195.2342 AEVO |
0.0884 USD |
0.0839 USD |
0.0918 USD |
0.0875 USD |
| 2025-04-15 |
0.0878 USD |
18,655.2332 AEVO |
0.0874 USD |
0.0869 USD |
0.0906 USD |
0.0869 USD |
| 2025-04-14 |
0.0897 USD |
67,127.1506 AEVO |
0.0879 USD |
0.0876 USD |
0.0922 USD |
0.0888 USD |
| 2025-04-13 |
0.0893 USD |
23,529.1077 AEVO |
0.0936 USD |
0.0862 USD |
0.0937 USD |
0.0862 USD |
| 2025-04-12 |
0.0914 USD |
133,490.2587 AEVO |
0.0943 USD |
0.0886 USD |
0.0958 USD |
0.0947 USD |
| 2025-04-11 |
0.0938 USD |
114,477.9710 AEVO |
0.0906 USD |
0.0906 USD |
0.0973 USD |
0.0950 USD |
| 2025-04-10 |
0.0868 USD |
106,090.0442 AEVO |
0.0906 USD |
0.0849 USD |
0.0906 USD |
0.0898 USD |
| 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 |