Identifier on Kucoin: AEVO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.1603 USDT |
164,865.5000 |
0.1650 USDT |
0.1570 USDT |
0.1670 USDT |
0.1600 USDT |
| 2025-02-22 |
0.1596 USDT |
189,810.4800 |
0.1560 USDT |
0.1550 USDT |
0.1690 USDT |
0.1650 USDT |
| 2025-02-21 |
0.1641 USDT |
911,469.1800 |
0.1580 USDT |
0.1530 USDT |
0.1730 USDT |
0.1550 USDT |
| 2025-02-20 |
0.1547 USDT |
290,952.5700 |
0.1510 USDT |
0.1500 USDT |
0.1580 USDT |
0.1580 USDT |
| 2025-02-19 |
0.1512 USDT |
497,504.6000 |
0.1500 USDT |
0.1480 USDT |
0.1550 USDT |
0.1480 USDT |
| 2025-02-18 |
0.1471 USDT |
907,097.9000 |
0.1590 USDT |
0.1420 USDT |
0.1600 USDT |
0.1490 USDT |
| 2025-02-17 |
0.1602 USDT |
784,949.5300 |
0.1640 USDT |
0.1520 USDT |
0.1690 USDT |
0.1580 USDT |
| 2025-02-16 |
0.1630 USDT |
265,793.0193 |
0.1630 USDT |
0.1600 USDT |
0.1680 USDT |
0.1620 USDT |
| 2025-02-15 |
0.1631 USDT |
180,917.0900 |
0.1680 USDT |
0.1600 USDT |
0.1700 USDT |
0.1620 USDT |
| 2025-02-14 |
0.1683 USDT |
423,412.4700 |
0.1650 USDT |
0.1630 USDT |
0.1760 USDT |
0.1740 USDT |
| 2025-02-13 |
0.1660 USDT |
912,296.8700 |
0.1700 USDT |
0.1600 USDT |
0.1740 USDT |
0.1640 USDT |
| 2025-02-12 |
0.1571 USDT |
992,676.5100 |
0.1570 USDT |
0.1510 USDT |
0.1670 USDT |
0.1650 USDT |
| 2025-02-11 |
0.1645 USDT |
1,305,744.4300 |
0.1610 USDT |
0.1570 USDT |
0.1700 USDT |
0.1580 USDT |
| 2025-02-10 |
0.1562 USDT |
1,282,895.9000 |
0.1570 USDT |
0.1480 USDT |
0.1610 USDT |
0.1600 USDT |
| 2025-02-09 |
0.1602 USDT |
1,491,833.7200 |
0.1590 USDT |
0.1550 USDT |
0.1660 USDT |
0.1570 USDT |
| 2025-02-08 |
0.1526 USDT |
1,179,770.9300 |
0.1490 USDT |
0.1480 USDT |
0.1600 USDT |
0.1580 USDT |
| 2025-02-07 |
0.1555 USDT |
1,623,938.1100 |
0.1500 USDT |
0.1490 USDT |
0.1630 USDT |
0.1550 USDT |
| 2025-02-06 |
0.1599 USDT |
2,023,856.0561 |
0.1660 USDT |
0.1470 USDT |
0.1680 USDT |
0.1490 USDT |
| 2025-02-05 |
0.1690 USDT |
2,062,636.6100 |
0.1690 USDT |
0.1620 USDT |
0.1730 USDT |
0.1640 USDT |
| 2025-02-04 |
0.1722 USDT |
1,564,721.0989 |
0.1830 USDT |
0.1620 USDT |
0.1850 USDT |
0.1690 USDT |
| 2025-02-03 |
0.1590 USDT |
2,897,545.2700 |
0.1910 USDT |
0.1290 USDT |
0.1910 USDT |
0.1760 USDT |
| 2025-02-02 |
0.2206 USDT |
1,156,294.9400 |
0.2400 USDT |
0.1950 USDT |
0.2460 USDT |
0.2010 USDT |
| 2025-02-01 |
0.2640 USDT |
238,555.5300 |
0.2700 USDT |
0.2470 USDT |
0.2770 USDT |
0.2470 USDT |
| 2025-01-31 |
0.2723 USDT |
358,142.8900 |
0.2640 USDT |
0.2590 USDT |
0.2880 USDT |
0.2800 USDT |
| 2025-01-30 |
0.2614 USDT |
151,484.7700 |
0.2500 USDT |
0.2460 USDT |
0.2730 USDT |
0.2660 USDT |
| 2025-01-29 |
0.2493 USDT |
396,132.2500 |
0.2410 USDT |
0.2410 USDT |
0.2590 USDT |
0.2560 USDT |
| 2025-01-28 |
0.2587 USDT |
165,311.2000 |
0.2660 USDT |
0.2400 USDT |
0.2690 USDT |
0.2400 USDT |
| 2025-01-27 |
0.2502 USDT |
603,647.6000 |
0.2750 USDT |
0.2320 USDT |
0.2750 USDT |
0.2640 USDT |
| 2025-01-26 |
0.2862 USDT |
222,969.4000 |
0.2820 USDT |
0.2810 USDT |
0.2930 USDT |
0.2870 USDT |
| 2025-01-25 |
0.2789 USDT |
169,960.8100 |
0.2800 USDT |
0.2730 USDT |
0.2870 USDT |
0.2820 USDT |
| 2025-01-24 |
0.2907 USDT |
163,301.6500 |
0.2900 USDT |
0.2800 USDT |
0.2980 USDT |
0.2910 USDT |
| 2025-01-23 |
0.2861 USDT |
195,013.7500 |
0.2890 USDT |
0.2790 USDT |
0.2940 USDT |
0.2910 USDT |
| 2025-01-22 |
0.2981 USDT |
154,924.2400 |
0.2980 USDT |
0.2910 USDT |
0.3040 USDT |
0.2940 USDT |
| 2025-01-21 |
0.2895 USDT |
470,722.7500 |
0.2870 USDT |
0.2730 USDT |
0.3090 USDT |
0.2990 USDT |
| 2025-01-20 |
0.2846 USDT |
1,225,310.9500 |
0.2840 USDT |
0.2700 USDT |
0.3090 USDT |
0.2930 USDT |
| 2025-01-19 |
0.3141 USDT |
233,385.9500 |
0.3300 USDT |
0.2940 USDT |
0.3410 USDT |
0.3080 USDT |
| 2025-01-18 |
0.3382 USDT |
388,250.3200 |
0.3620 USDT |
0.3230 USDT |
0.3680 USDT |
0.3270 USDT |
| 2025-01-17 |
0.3511 USDT |
317,768.5200 |
0.3310 USDT |
0.3310 USDT |
0.3640 USDT |
0.3590 USDT |
| 2025-01-16 |
0.3328 USDT |
398,305.0500 |
0.3420 USDT |
0.3240 USDT |
0.3440 USDT |
0.3380 USDT |
| 2025-01-15 |
0.3189 USDT |
217,002.4300 |
0.3210 USDT |
0.3090 USDT |
0.3390 USDT |
0.3380 USDT |
| 2025-01-14 |
0.3108 USDT |
145,384.7400 |
0.3070 USDT |
0.3040 USDT |
0.3180 USDT |
0.3140 USDT |
| 2025-01-13 |
0.2974 USDT |
357,822.8000 |
0.3190 USDT |
0.2820 USDT |
0.3270 USDT |
0.2910 USDT |
| 2025-01-12 |
0.3252 USDT |
87,379.4100 |
0.3280 USDT |
0.3190 USDT |
0.3310 USDT |
0.3200 USDT |
| 2025-01-11 |
0.3274 USDT |
108,974.2800 |
0.3310 USDT |
0.3210 USDT |
0.3340 USDT |
0.3280 USDT |
| 2025-01-10 |
0.3302 USDT |
213,515.6400 |
0.3250 USDT |
0.3200 USDT |
0.3380 USDT |
0.3320 USDT |
| 2025-01-09 |
0.3268 USDT |
98,891.0100 |
0.3350 USDT |
0.3170 USDT |
0.3390 USDT |
0.3240 USDT |
| 2025-01-08 |
0.3426 USDT |
70,734.5100 |
0.3560 USDT |
0.3350 USDT |
0.3600 USDT |
0.3380 USDT |
| 2025-01-07 |
0.3795 USDT |
222,401.8700 |
0.4050 USDT |
0.3600 USDT |
0.4050 USDT |
0.3620 USDT |
| 2025-01-06 |
0.4062 USDT |
244,025.0300 |
0.4010 USDT |
0.3930 USDT |
0.4180 USDT |
0.4070 USDT |
| 2025-01-05 |
0.4024 USDT |
119,163.1700 |
0.4070 USDT |
0.3950 USDT |
0.4070 USDT |
0.3980 USDT |