Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
Exchanges
885
Last update
1 minute ago
Aevo (AEVO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.114545 | $0.112035 | $0.118842 | $0.117519 | $61,046,250 | $104,759,971 |
| Oct-01 2025 | $0.115874 | $0.10837 | $0.116108 | $0.11055 | $87,847,251 | $105,975,391 |
| Sep-30 2025 | $0.110422 | $0.108113 | $0.116106 | $0.110263 | $123,162,954 | $100,989,183 |
| Sep-29 2025 | $0.110828 | $0.11078 | $0.12233 | $0.119746 | $159,246,634 | $101,360,060 |
| Sep-28 2025 | $0.122419 | $0.116062 | $0.13058 | $0.130082 | $352,106,222 | $111,961,489 |
| Sep-27 2025 | $0.124294 | $0.09534 | $0.142664 | $0.09534 | $811,764,235 | $113,676,267 |
| Sep-26 2025 | $0.09491 | $0.090232 | $0.095663 | $0.093616 | $47,941,689 | $86,795,182 |
| Sep-25 2025 | $0.093768 | $0.092559 | $0.106414 | $0.106414 | $99,968,753 | $85,750,660 |
| Sep-24 2025 | $0.103798 | $0.098253 | $0.109884 | $0.102269 | $125,787,538 | $94,923,458 |
| Sep-23 2025 | $0.103533 | $0.102353 | $0.112324 | $0.112324 | $108,213,533 | $94,680,859 |
| Sep-22 2025 | $0.1127 | $0.110098 | $0.12375 | $0.12375 | $262,177,325 | $103,064,254 |
| Sep-21 2025 | $0.124188 | $0.107517 | $0.140294 | $0.108387 | $596,593,951 | $113,569,132 |
| Sep-20 2025 | $0.109187 | $0.095344 | $0.113796 | $0.096348 | $219,054,386 | $99,727,419 |
| Sep-19 2025 | $0.096675 | $0.095834 | $0.104373 | $0.103934 | $33,089,543 | $88,292,564 |
| Sep-18 2025 | $0.103374 | $0.098403 | $0.104023 | $0.099066 | $43,789,420 | $94,408,976 |