時価総額 $2.14T
-1.59%
ボリューム24h $125.91B
-20.81%
BTC % 58.057%
1%
ETH % 9.39101%
-3.26%
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 814 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-04 2026 | $0.02151 | $0.02081 | $0.0233 | $0.0231 | $3,394,735 | $19,727,604 |
| Jun-03 2026 | $0.0232 | $0.0222 | $0.0237 | $0.0223 | $1,662,961 | $21,277,123 |
| Jun-02 2026 | $0.0223 | $0.022 | $0.0244 | $0.0243 | $1,624,268 | $20,451,712 |
| Jun-01 2026 | $0.0243 | $0.0236 | $0.0252 | $0.0247 | $1,393,813 | $22,285,946 |
| May-31 2026 | $0.0247 | $0.0239 | $0.0257 | $0.0239 | $2,053,074 | $22,652,767 |
| May-30 2026 | $0.0239 | $0.0236 | $0.0245 | $0.0236 | $1,296,612 | $21,919,068 |
| May-29 2026 | $0.0236 | $0.023 | $0.0244 | $0.0233 | $1,443,885 | $21,643,917 |
| May-28 2026 | $0.0233 | $0.0226 | $0.0241 | $0.0241 | $686,766 | $21,368,782 |
| May-27 2026 | $0.024 | $0.024 | $0.0251 | $0.0245 | $1,210,610 | $22,010,756 |
| May-26 2026 | $0.0245 | $0.0243 | $0.0253 | $0.025 | $1,047,656 | $22,469,313 |
| May-25 2026 | $0.0251 | $0.0243 | $0.0259 | $0.0244 | $1,230,620 | $23,019,576 |
| May-24 2026 | $0.0244 | $0.0239 | $0.0255 | $0.0255 | $886,762 | $22,377,596 |
| May-23 2026 | $0.0254 | $0.024 | $0.0258 | $0.0247 | $1,515,729 | $23,294,156 |
| May-22 2026 | $0.025023 | $0.025023 | $0.026507 | $0.025854 | $8,270,207 | $22,948,434 |
| May-21 2026 | $0.026221 | $0.025697 | $0.026413 | $0.025697 | $6,091,860 | $24,047,639 |