Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0293 USDT |
540,230.2300 |
0.0300 USDT |
0.0288 USDT |
0.0301 USDT |
0.0290 USDT |
| 2026-02-07 |
0.0296 USDT |
1,386,308.8700 |
0.0301 USDT |
0.0285 USDT |
0.0308 USDT |
0.0305 USDT |
| 2026-02-06 |
0.0284 USDT |
4,533,052.5800 |
0.0302 USDT |
0.0262 USDT |
0.0303 USDT |
0.0299 USDT |
| 2026-02-05 |
0.0298 USDT |
5,168,520.6600 |
0.0293 USDT |
0.0284 USDT |
0.0318 USDT |
0.0293 USDT |
| 2026-02-04 |
0.0297 USDT |
491,451.7900 |
0.0297 USDT |
0.0290 USDT |
0.0306 USDT |
0.0290 USDT |
| 2026-02-03 |
0.0293 USDT |
112,057.3700 |
0.0292 USDT |
0.0289 USDT |
0.0297 USDT |
0.0292 USDT |
| 2026-02-02 |
0.0282 USDT |
398,588.8300 |
0.0282 USDT |
0.0272 USDT |
0.0288 USDT |
0.0282 USDT |
| 2026-02-01 |
0.0300 USDT |
271,383.4900 |
0.0297 USDT |
0.0292 USDT |
0.0306 USDT |
0.0293 USDT |
| 2026-01-31 |
0.0323 USDT |
233,439.1600 |
0.0330 USDT |
0.0317 USDT |
0.0330 USDT |
0.0320 USDT |
| 2026-01-30 |
0.0326 USDT |
521,342.2699 |
0.0331 USDT |
0.0319 USDT |
0.0335 USDT |
0.0330 USDT |
| 2026-01-29 |
0.0333 USDT |
580,301.7500 |
0.0353 USDT |
0.0317 USDT |
0.0353 USDT |
0.0328 USDT |
| 2026-01-28 |
0.0358 USDT |
761,481.7300 |
0.0364 USDT |
0.0350 USDT |
0.0364 USDT |
0.0361 USDT |
| 2026-01-27 |
0.0361 USDT |
358,082.9000 |
0.0364 USDT |
0.0359 USDT |
0.0367 USDT |
0.0359 USDT |
| 2026-01-26 |
0.0363 USDT |
1,060,800.7600 |
0.0359 USDT |
0.0357 USDT |
0.0368 USDT |
0.0362 USDT |
| 2026-01-25 |
0.0379 USDT |
1,735,514.0500 |
0.0384 USDT |
0.0363 USDT |
0.0393 USDT |
0.0363 USDT |
| 2026-01-24 |
0.0380 USDT |
412,487.0800 |
0.0370 USDT |
0.0369 USDT |
0.0384 USDT |
0.0381 USDT |
| 2026-01-23 |
0.0374 USDT |
178,994.3900 |
0.0370 USDT |
0.0370 USDT |
0.0378 USDT |
0.0374 USDT |
| 2026-01-22 |
0.0383 USDT |
540,772.7000 |
0.0381 USDT |
0.0378 USDT |
0.0389 USDT |
0.0378 USDT |
| 2026-01-21 |
0.0377 USDT |
289,324.0200 |
0.0365 USDT |
0.0365 USDT |
0.0384 USDT |
0.0381 USDT |
| 2026-01-20 |
0.0384 USDT |
180,130.1900 |
0.0389 USDT |
0.0376 USDT |
0.0389 USDT |
0.0377 USDT |
| 2026-01-19 |
0.0376 USDT |
2,512,946.5000 |
0.0400 USDT |
0.0353 USDT |
0.0400 USDT |
0.0391 USDT |
| 2026-01-18 |
0.0430 USDT |
395,213.1300 |
0.0424 USDT |
0.0420 USDT |
0.0439 USDT |
0.0432 USDT |
| 2026-01-17 |
0.0428 USDT |
167,504.5100 |
0.0430 USDT |
0.0423 USDT |
0.0433 USDT |
0.0427 USDT |
| 2026-01-16 |
0.0418 USDT |
554,669.2100 |
0.0411 USDT |
0.0405 USDT |
0.0429 USDT |
0.0427 USDT |
| 2026-01-15 |
0.0429 USDT |
125,162.5900 |
0.0433 USDT |
0.0423 USDT |
0.0436 USDT |
0.0430 USDT |
| 2026-01-14 |
0.0451 USDT |
522,997.4600 |
0.0457 USDT |
0.0438 USDT |
0.0460 USDT |
0.0438 USDT |
| 2026-01-13 |
0.0401 USDT |
623,328.4500 |
0.0397 USDT |
0.0394 USDT |
0.0411 USDT |
0.0407 USDT |
| 2026-01-12 |
0.0408 USDT |
150,755.4700 |
0.0414 USDT |
0.0397 USDT |
0.0419 USDT |
0.0399 USDT |
| 2026-01-11 |
0.0427 USDT |
180,882.8500 |
0.0423 USDT |
0.0423 USDT |
0.0434 USDT |
0.0426 USDT |
| 2026-01-10 |
0.0446 USDT |
1,284,443.7800 |
0.0429 USDT |
0.0424 USDT |
0.0467 USDT |
0.0435 USDT |
| 2026-01-09 |
0.0414 USDT |
1,004,152.1900 |
0.0410 USDT |
0.0403 USDT |
0.0424 USDT |
0.0424 USDT |
| 2026-01-08 |
0.0408 USDT |
428,662.7600 |
0.0414 USDT |
0.0398 USDT |
0.0418 USDT |
0.0413 USDT |
| 2026-01-07 |
0.0421 USDT |
649,012.6000 |
0.0445 USDT |
0.0408 USDT |
0.0447 USDT |
0.0415 USDT |
| 2026-01-06 |
0.0443 USDT |
2,076,525.9600 |
0.0426 USDT |
0.0418 USDT |
0.0470 USDT |
0.0442 USDT |
| 2026-01-05 |
0.0414 USDT |
533,197.3100 |
0.0420 USDT |
0.0404 USDT |
0.0423 USDT |
0.0415 USDT |
| 2026-01-04 |
0.0415 USDT |
754,383.3100 |
0.0413 USDT |
0.0407 USDT |
0.0426 USDT |
0.0419 USDT |
| 2026-01-03 |
0.0406 USDT |
261,917.3800 |
0.0411 USDT |
0.0396 USDT |
0.0412 USDT |
0.0408 USDT |
| 2026-01-02 |
0.0404 USDT |
751,643.5500 |
0.0401 USDT |
0.0397 USDT |
0.0412 USDT |
0.0402 USDT |
| 2026-01-01 |
0.0389 USDT |
682,276.0800 |
0.0388 USDT |
0.0382 USDT |
0.0397 USDT |
0.0396 USDT |
| 2025-12-31 |
0.0374 USDT |
443,213.4600 |
0.0376 USDT |
0.0366 USDT |
0.0383 USDT |
0.0377 USDT |
| 2025-12-30 |
0.0374 USDT |
93,890.3500 |
0.0375 USDT |
0.0370 USDT |
0.0379 USDT |
0.0379 USDT |
| 2025-12-29 |
0.0384 USDT |
308,838.5500 |
0.0383 USDT |
0.0374 USDT |
0.0390 USDT |
0.0378 USDT |
| 2025-12-28 |
0.0386 USDT |
457,533.6200 |
0.0388 USDT |
0.0380 USDT |
0.0392 USDT |
0.0381 USDT |
| 2025-12-27 |
0.0378 USDT |
691,891.9000 |
0.0375 USDT |
0.0370 USDT |
0.0389 USDT |
0.0384 USDT |
| 2025-12-26 |
0.0372 USDT |
503,284.6900 |
0.0363 USDT |
0.0360 USDT |
0.0378 USDT |
0.0373 USDT |
| 2025-12-25 |
0.0373 USDT |
1,533,106.7800 |
0.0377 USDT |
0.0369 USDT |
0.0382 USDT |
0.0373 USDT |
| 2025-12-24 |
0.0369 USDT |
626,523.4580 |
0.0380 USDT |
0.0364 USDT |
0.0381 USDT |
0.0375 USDT |
| 2025-12-23 |
0.0359 USDT |
253,746.0900 |
0.0366 USDT |
0.0355 USDT |
0.0369 USDT |
0.0360 USDT |
| 2025-12-22 |
0.0363 USDT |
203,663.3900 |
0.0360 USDT |
0.0354 USDT |
0.0368 USDT |
0.0366 USDT |
| 2025-12-21 |
0.0362 USDT |
156,672.5800 |
0.0369 USDT |
0.0347 USDT |
0.0369 USDT |
0.0349 USDT |