Aevo (AEVO) historical data and Live price

Aevo

AEVO

$ 0.318088 + 5.79 %

0.00000587 BTC

MARKET CAP
276.858 M

24H VOLUME
21.085 M

CIRC.SUPPLY
870.381 M

MAX SUPPLY
1 B

AEVO

USD

Rank152

1H 1.12 %

24H 5.79 %

7D -1.14 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/7/24	0.302	0.32	0.299	0.316	22,028,576.35	274,801,805.28
9/6/24	0.309	0.321	0.289	0.302	32,194,776.34	262,785,459.61
9/5/24	0.321	0.324	0.306	0.309	22,615,749.13	269,183,913.92
9/4/24	0.309	0.33	0.295	0.321	29,167,412.82	279,608,682.36
9/3/24	0.328	0.334	0.308	0.309	23,526,556.14	269,271,598.42
9/2/24	0.304	0.331	0.303	0.328	24,652,211.54	285,535,679.82
9/1/24	0.324	0.324	0.301	0.304	23,091,128.17	264,189,896.77
8/31/24	0.328	0.336	0.321	0.324	17,696,017.11	281,924,566.12
8/30/24	0.326	0.334	0.307	0.328	27,166,133.77	284,963,870.28
8/29/24	0.332	0.347	0.322	0.326	28,539,912.38	283,893,283
8/28/24	0.348	0.356	0.323	0.332	38,361,420.04	288,980,819.36
8/27/24	0.378	0.391	0.341	0.348	34,112,446.29	302,440,001.57
8/26/24	0.43	0.437	0.377	0.378	37,927,542.62	328,372,009.69
8/25/24	0.445	0.445	0.417	0.43	31,386,551.89	374,302,779.68
8/24/24	0.433	0.454	0.433	0.445	35,983,525.37	386,900,459.28
8/23/24	0.387	0.439	0.387	0.433	38,528,929.89	375,663,505.41
8/22/24	0.382	0.394	0.374	0.387	28,972,987.51	335,818,316.17
8/21/24	0.349	0.384	0.344	0.382	30,037,053.81	331,033,396.21
8/20/24	0.349	0.357	0.337	0.351	26,040,325.34	304,388,661.63
8/19/24	0.341	0.348	0.333	0.347	29,272,005.68	301,127,753.39
8/18/24	0.339	0.353	0.335	0.341	24,105,236.25	295,957,552.25
8/17/24	0.334	0.342	0.33	0.338	21,566,853.52	293,390,769.24
8/16/24	0.341	0.346	0.325	0.334	29,690,274.36	289,233,503.3
8/15/24	0.357	0.365	0.334	0.341	35,882,713.51	295,390,241.87
8/14/24	0.377	0.379	0.352	0.357	30,302,372.99	309,036,733.35
8/13/24	0.374	0.382	0.354	0.377	31,492,058.96	326,084,845.28
8/12/24	0.336	0.384	0.336	0.374	48,239,312.21	323,556,526.48
8/11/24	0.371	0.371	0.334	0.336	28,262,323.8	291,332,803.51
8/10/24	0.351	0.378	0.342	0.371	34,199,664.98	321,168,950.93
8/9/24	0.36	0.362	0.34	0.351	33,615,391.11	303,795,485.4
8/8/24	0.321	0.363	0.312	0.36	41,871,455.9	311,909,522.47
8/7/24	0.335	0.35	0.316	0.321	42,104,040.6	277,835,342.98
8/6/24	0.299	0.345	0.298	0.335	58,685,894.58	290,361,719.15
8/5/24	0.368	0.37	0.271	0.299	128,859,417.51	258,593,400.03
8/4/24	0.37	0.383	0.348	0.368	43,206,258.36	318,887,279.62
8/3/24	0.399	0.41	0.364	0.37	46,326,728.15	320,052,036.25
8/2/24	0.446	0.45	0.397	0.399	48,631,611.65	345,711,354.89
8/1/24	0.448	0.458	0.413	0.446	46,492,589.27	386,280,157.25
7/31/24	0.463	0.477	0.448	0.448	35,073,635.24	385,991,928.66
7/30/24	0.478	0.489	0.456	0.463	35,013,693.26	398,121,087.22
7/29/24	0.492	0.513	0.475	0.478	45,822,093.24	411,805,972.79
7/28/24	0.515	0.515	0.485	0.492	34,273,472.46	423,426,078.35
7/27/24	0.522	0.534	0.5	0.515	50,985,398.59	443,396,139.71
7/26/24	0.464	0.534	0.462	0.522	52,060,652.73	448,877,610.31
7/25/24	0.499	0.504	0.445	0.464	70,756,843.91	399,606,060.92
7/24/24	0.539	0.548	0.497	0.499	47,034,539.73	428,490,030.67
7/23/24	0.583	0.601	0.538	0.539	66,726,877.87	463,418,785.56
7/22/24	0.544	0.607	0.518	0.583	68,884,377.23	494,178,150.13
7/21/24	0.557	0.566	0.514	0.544	44,594,237.39	460,700,282.22
7/20/24	0.551	0.58	0.54	0.557	40,638,810.45	471,971,392.98
7/19/24	0.562	0.562	0.53	0.551	44,699,745.48	466,876,289.82
7/18/24	0.578	0.591	0.542	0.562	44,587,967.96	476,187,785.3
7/17/24	0.568	0.591	0.556	0.578	56,339,114.51	490,085,309.36
7/16/24	0.561	0.572	0.532	0.568	64,515,176.02	481,360,352.72
7/15/24	0.491	0.566	0.491	0.562	88,755,678.27	476,038,947.38
7/14/24	0.474	0.496	0.454	0.491	36,809,190.47	416,096,056.08
7/13/24	0.459	0.491	0.459	0.474	33,604,605.22	402,010,327.75
7/12/24	0.431	0.469	0.427	0.459	34,160,269.75	389,409,879.78
7/11/24	0.474	0.48	0.429	0.431	42,851,012.27	365,241,181.06
7/10/24	0.453	0.477	0.439	0.474	49,100,943.42	399,975,958.1
7/9/24	0.455	0.465	0.442	0.453	46,007,220.35	382,782,873.32
7/8/24	0.437	0.486	0.42	0.455	70,369,999.06	384,224,373.31
7/7/24	0.421	0.486	0.419	0.437	94,757,186.27	368,628,412.27
7/6/24	0.35	0.427	0.346	0.421	65,784,530.14	355,269,137.63
7/5/24	0.393	0.394	0.345	0.35	117,588,402.61	294,897,359.87
7/4/24	0.514	0.522	0.39	0.393	104,852,570.73	330,477,688.62
7/3/24	0.517	0.533	0.495	0.514	53,358,592.92	431,819,833.38
7/2/24	0.507	0.527	0.497	0.517	38,535,151.91	434,947,565.5
7/1/24	0.523	0.531	0.505	0.507	37,422,297.54	426,528,149.36
6/30/24	0.478	0.527	0.47	0.523	55,245,831.04	439,892,580.71
6/29/24	0.46	0.495	0.459	0.478	45,305,883.02	401,586,835.31
6/28/24	0.501	0.507	0.459	0.46	44,367,770.05	386,609,302.83
6/27/24	0.495	0.517	0.479	0.501	41,409,734.51	420,733,789.75
6/26/24	0.505	0.526	0.488	0.495	47,135,156.99	415,879,221.26
6/25/24	0.515	0.525	0.5	0.505	46,425,006.5	424,142,659.2
6/24/24	0.459	0.518	0.451	0.515	81,898,898	433,044,175.61
6/23/24	0.481	0.509	0.457	0.459	40,086,026.93	386,110,330.5
6/22/24	0.471	0.5	0.461	0.481	44,549,535.12	404,162,882.03
6/21/24	0.455	0.485	0.443	0.471	58,077,023.6	395,806,842.02
6/20/24	0.482	0.501	0.453	0.455	69,214,576.24	382,511,532.36
6/19/24	0.489	0.505	0.47	0.482	56,352,728.06	405,503,712.57
6/18/24	0.558	0.559	0.476	0.489	84,872,586.01	411,401,046
6/17/24	0.627	0.634	0.55	0.558	66,207,326.26	468,780,079.34
6/16/24	0.624	0.636	0.609	0.627	32,763,196.61	527,177,335.03
6/15/24	0.627	0.644	0.619	0.624	37,961,181.88	524,553,254.66
6/14/24	0.655	0.677	0.606	0.627	57,796,411.69	526,860,612.02
6/13/24	0.704	0.704	0.651	0.655	48,660,111.23	550,449,296.29
6/12/24	0.684	0.731	0.653	0.704	65,143,125.56	591,828,113.29
6/11/24	0.731	0.733	0.68	0.684	66,647,977.31	575,033,518.1
6/10/24	0.788	0.788	0.727	0.731	54,110,451.53	613,919,149.66

Similar Coins