Identifier on Kraken: AEVOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-18 |
0.1454 USD |
21,797.2275 AEVO |
0.1591 USD |
0.1426 USD |
0.1591 USD |
0.1466 USD |
| 2025-02-17 |
0.1641 USD |
8,430.6366 AEVO |
0.1630 USD |
0.1535 USD |
0.1685 USD |
0.1535 USD |
| 2025-02-16 |
0.1637 USD |
149,015.3190 AEVO |
0.1612 USD |
0.1610 USD |
0.1672 USD |
0.1644 USD |
| 2025-02-15 |
0.1660 USD |
7,423.1228 AEVO |
0.1692 USD |
0.1634 USD |
0.1696 USD |
0.1637 USD |
| 2025-02-14 |
0.1681 USD |
13,928.9522 AEVO |
0.1648 USD |
0.1642 USD |
0.1746 USD |
0.1724 USD |
| 2025-02-13 |
0.1650 USD |
30,176.5201 AEVO |
0.1703 USD |
0.1606 USD |
0.1733 USD |
0.1638 USD |
| 2025-02-12 |
0.1562 USD |
96,204.2824 AEVO |
0.1585 USD |
0.1515 USD |
0.1671 USD |
0.1648 USD |
| 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 |