Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0366 USDT |
55,609.4300 |
0.0366 USDT |
0.0364 USDT |
0.0370 USDT |
0.0367 USDT |
| 2025-12-19 |
0.0351 USDT |
187,775.4600 |
0.0338 USDT |
0.0336 USDT |
0.0365 USDT |
0.0359 USDT |
| 2025-12-18 |
0.0355 USDT |
677,830.1200 |
0.0356 USDT |
0.0345 USDT |
0.0368 USDT |
0.0357 USDT |
| 2025-12-17 |
0.0374 USDT |
181,845.7200 |
0.0382 USDT |
0.0358 USDT |
0.0384 USDT |
0.0361 USDT |
| 2025-12-16 |
0.0381 USDT |
210,729.7400 |
0.0383 USDT |
0.0374 USDT |
0.0386 USDT |
0.0380 USDT |
| 2025-12-15 |
0.0405 USDT |
250,750.2800 |
0.0404 USDT |
0.0387 USDT |
0.0416 USDT |
0.0390 USDT |
| 2025-12-14 |
0.0416 USDT |
127,142.5900 |
0.0422 USDT |
0.0407 USDT |
0.0422 USDT |
0.0410 USDT |
| 2025-12-13 |
0.0418 USDT |
29,662.4300 |
0.0422 USDT |
0.0416 USDT |
0.0423 USDT |
0.0417 USDT |
| 2025-12-12 |
0.0430 USDT |
423,789.6600 |
0.0437 USDT |
0.0405 USDT |
0.0439 USDT |
0.0413 USDT |
| 2025-12-11 |
0.0423 USDT |
238,668.1100 |
0.0441 USDT |
0.0417 USDT |
0.0444 USDT |
0.0422 USDT |
| 2025-12-10 |
0.0452 USDT |
2,065,421.0300 |
0.0448 USDT |
0.0421 USDT |
0.0494 USDT |
0.0462 USDT |
| 2025-12-09 |
0.0448 USDT |
241,665.1100 |
0.0441 USDT |
0.0430 USDT |
0.0474 USDT |
0.0452 USDT |
| 2025-12-08 |
0.0446 USDT |
450,253.3400 |
0.0430 USDT |
0.0430 USDT |
0.0455 USDT |
0.0446 USDT |
| 2025-12-07 |
0.0446 USDT |
456,812.5900 |
0.0446 USDT |
0.0422 USDT |
0.0454 USDT |
0.0450 USDT |
| 2025-12-06 |
0.0436 USDT |
491,946.6200 |
0.0421 USDT |
0.0418 USDT |
0.0456 USDT |
0.0450 USDT |
| 2025-12-05 |
0.0426 USDT |
442,221.8100 |
0.0443 USDT |
0.0410 USDT |
0.0447 USDT |
0.0426 USDT |
| 2025-12-04 |
0.0452 USDT |
187,978.1600 |
0.0458 USDT |
0.0436 USDT |
0.0464 USDT |
0.0443 USDT |
| 2025-12-03 |
0.0461 USDT |
499,372.5100 |
0.0458 USDT |
0.0440 USDT |
0.0469 USDT |
0.0451 USDT |
| 2025-12-02 |
0.0436 USDT |
263,177.4200 |
0.0424 USDT |
0.0412 USDT |
0.0463 USDT |
0.0459 USDT |
| 2025-12-01 |
0.0421 USDT |
552,071.8500 |
0.0458 USDT |
0.0408 USDT |
0.0458 USDT |
0.0415 USDT |
| 2025-11-30 |
0.0453 USDT |
189,381.7300 |
0.0455 USDT |
0.0446 USDT |
0.0462 USDT |
0.0462 USDT |
| 2025-11-29 |
0.0474 USDT |
259,638.9200 |
0.0479 USDT |
0.0457 USDT |
0.0485 USDT |
0.0460 USDT |
| 2025-11-28 |
0.0483 USDT |
507,405.9616 |
0.0493 USDT |
0.0472 USDT |
0.0494 USDT |
0.0479 USDT |
| 2025-11-27 |
0.0487 USDT |
154,149.0800 |
0.0488 USDT |
0.0482 USDT |
0.0494 USDT |
0.0487 USDT |
| 2025-11-26 |
0.0481 USDT |
277,378.8500 |
0.0488 USDT |
0.0466 USDT |
0.0489 USDT |
0.0485 USDT |
| 2025-11-25 |
0.0479 USDT |
118,157.1200 |
0.0492 USDT |
0.0465 USDT |
0.0492 USDT |
0.0472 USDT |
| 2025-11-24 |
0.0473 USDT |
423,564.2800 |
0.0469 USDT |
0.0461 USDT |
0.0488 USDT |
0.0476 USDT |
| 2025-11-23 |
0.0486 USDT |
391,981.8100 |
0.0483 USDT |
0.0472 USDT |
0.0501 USDT |
0.0480 USDT |
| 2025-11-22 |
0.0481 USDT |
1,018,913.4200 |
0.0500 USDT |
0.0474 USDT |
0.0510 USDT |
0.0486 USDT |
| 2025-11-21 |
0.0545 USDT |
1,840,622.6000 |
0.0562 USDT |
0.0469 USDT |
0.0579 USDT |
0.0519 USDT |
| 2025-11-20 |
0.0570 USDT |
4,574,648.7100 |
0.0524 USDT |
0.0522 USDT |
0.0613 USDT |
0.0541 USDT |
| 2025-11-19 |
0.0522 USDT |
293,173.7900 |
0.0525 USDT |
0.0505 USDT |
0.0536 USDT |
0.0506 USDT |
| 2025-11-18 |
0.0516 USDT |
96,034.4300 |
0.0510 USDT |
0.0503 USDT |
0.0525 USDT |
0.0518 USDT |
| 2025-11-17 |
0.0528 USDT |
688,351.2700 |
0.0525 USDT |
0.0503 USDT |
0.0544 USDT |
0.0510 USDT |
| 2025-11-16 |
0.0526 USDT |
777,748.4600 |
0.0546 USDT |
0.0505 USDT |
0.0555 USDT |
0.0518 USDT |
| 2025-11-15 |
0.0549 USDT |
320,121.6000 |
0.0544 USDT |
0.0539 USDT |
0.0561 USDT |
0.0556 USDT |
| 2025-11-14 |
0.0551 USDT |
295,713.7200 |
0.0565 USDT |
0.0530 USDT |
0.0569 USDT |
0.0559 USDT |
| 2025-11-13 |
0.0579 USDT |
377,768.7500 |
0.0576 USDT |
0.0542 USDT |
0.0602 USDT |
0.0542 USDT |
| 2025-11-12 |
0.0599 USDT |
632,015.2800 |
0.0587 USDT |
0.0577 USDT |
0.0615 USDT |
0.0600 USDT |
| 2025-11-11 |
0.0615 USDT |
410,059.6800 |
0.0639 USDT |
0.0596 USDT |
0.0644 USDT |
0.0604 USDT |
| 2025-11-10 |
0.0609 USDT |
126,170.6200 |
0.0608 USDT |
0.0596 USDT |
0.0620 USDT |
0.0599 USDT |
| 2025-11-09 |
0.0585 USDT |
824,964.0500 |
0.0598 USDT |
0.0564 USDT |
0.0605 USDT |
0.0592 USDT |
| 2025-11-08 |
0.0602 USDT |
726,325.1500 |
0.0613 USDT |
0.0580 USDT |
0.0620 USDT |
0.0580 USDT |
| 2025-11-07 |
0.0543 USDT |
865,155.2400 |
0.0528 USDT |
0.0528 USDT |
0.0558 USDT |
0.0534 USDT |
| 2025-11-06 |
0.0522 USDT |
912,297.1300 |
0.0528 USDT |
0.0509 USDT |
0.0535 USDT |
0.0527 USDT |
| 2025-11-05 |
0.0518 USDT |
311,470.0700 |
0.0515 USDT |
0.0487 USDT |
0.0533 USDT |
0.0533 USDT |
| 2025-11-04 |
0.0514 USDT |
169,258.7700 |
0.0517 USDT |
0.0502 USDT |
0.0530 USDT |
0.0517 USDT |
| 2025-11-03 |
0.0519 USDT |
922,535.1000 |
0.0588 USDT |
0.0477 USDT |
0.0588 USDT |
0.0503 USDT |
| 2025-11-02 |
0.0587 USDT |
539,183.0500 |
0.0582 USDT |
0.0563 USDT |
0.0606 USDT |
0.0573 USDT |
| 2025-11-01 |
0.0580 USDT |
526,501.6500 |
0.0571 USDT |
0.0568 USDT |
0.0590 USDT |
0.0581 USDT |