時価総額 $2.09T
1.82%
ボリューム24h $83.31B
48.24%
BTC % 57.8842%
-0.19%
ETH % 9.36799%
1.94%
硬貨
34.665
取引所
204
ライブ
Aevo (AEVO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Aevo (AEVO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 838 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.01776 | $0.01702 | $0.01975 | $0.01702 | $5,763,822 | $16,288,540 |
| Jun-27 2026 | $0.01697 | $0.01691 | $0.01749 | $0.01741 | $409,446 | $15,563,994 |
| Jun-26 2026 | $0.01741 | $0.0167 | $0.01777 | $0.01726 | $776,058 | $15,967,537 |
| Jun-25 2026 | $0.01723 | $0.01668 | $0.01802 | $0.01781 | $1,456,432 | $15,802,451 |
| Jun-24 2026 | $0.01779 | $0.01707 | $0.01886 | $0.01872 | $985,336 | $16,316,053 |
| Jun-23 2026 | $0.01874 | $0.01794 | $0.01901 | $0.01882 | $930,398 | $17,187,343 |
| Jun-22 2026 | $0.01882 | $0.018707 | $0.01982 | $0.01907 | $1,157,500 | $17,260,715 |
| Jun-21 2026 | $0.01908 | $0.01908 | $0.02007 | $0.01969 | $1,304,387 | $17,499,152 |
| Jun-20 2026 | $0.01966 | $0.01837 | $0.01972 | $0.01858 | $878,234 | $18,031,093 |
| Jun-19 2026 | $0.01854 | $0.01802 | $0.0187 | $0.01867 | $561,226 | $17,003,889 |
| Jun-18 2026 | $0.01861 | $0.01817 | $0.01978 | $0.01963 | $1,025,024 | $17,068,089 |
| Jun-17 2026 | $0.01962 | $0.01946 | $0.02025 | $0.01986 | $1,076,669 | $17,994,407 |
| Jun-16 2026 | $0.01983 | $0.01948 | $0.02027 | $0.01995 | $1,049,625 | $18,187,007 |
| Jun-15 2026 | $0.01989 | $0.01972 | $0.0207 | $0.0201 | $1,678,030 | $18,242,036 |
| Jun-14 2026 | $0.02005 | $0.01936 | $0.02021 | $0.01988 | $1,286,724 | $18,388,773 |