EaveAI Historical Data

EAVE Page 5
Download
Date Close Price change Market cap Trading volume
Sep 16, 2024 $ 0.282
-8.21%
$ 2.82 million $ 9,290
Sep 15, 2024 $ 0.308
-9.47%
$ 3.08 million $ 3,658
Sep 14, 2024 $ 0.34
-1.41%
$ 3.4 million $ 15,536
Sep 13, 2024 $ 0.345
+1.71%
$ 3.45 million $ 5,369
Sep 12, 2024 $ 0.339
+18.03%
$ 3.39 million $ 29,423
Sep 11, 2024 $ 0.287
-7.75%
$ 2.87 million $ 7,156
Sep 10, 2024 $ 0.313
-5.74%
$ 3.13 million $ 10,349
Sep 9, 2024 $ 0.332
+4.93%
$ 3.32 million $ 3,650
Sep 8, 2024 $ 0.317
-1.65%
$ 3.17 million $ 9,656
Sep 7, 2024 $ 0.322
+15.23%
$ 3.22 million $ 12,405
Sep 6, 2024 $ 0.279
+4.13%
$ 2.79 million $ 35,988
Sep 5, 2024 $ 0.268
-14.83%
$ 2.68 million $ 33,686
Sep 4, 2024 $ 0.312
+2.95%
$ 3.12 million $ 26,813
Sep 3, 2024 $ 0.305
-7.99%
$ 3.05 million $ 11,408
Sep 2, 2024 $ 0.331
+1.21%
$ 3.31 million $ 26,230
Sep 1, 2024 $ 0.327
-2.34%
$ 3.27 million $ 24,316
Aug 31, 2024 $ 0.335
-2.98%
$ 3.35 million $ 10,807
Aug 30, 2024 $ 0.345
-5.49%
$ 3.45 million $ 5,889
Aug 29, 2024 $ 0.365
-4.52%
$ 3.65 million $ 21,504
Aug 28, 2024 $ 0.383
+15.53%
$ 3.83 million $ 35,747
Aug 27, 2024 $ 0.332
-20.92%
$ 3.32 million $ 32,207
Aug 26, 2024 $ 0.42
-5.20%
$ 4.2 million $ 2,287
Aug 25, 2024 $ 0.442
+3.96%
$ 4.42 million $ 18,470
Aug 24, 2024 $ 0.425
+1.84%
$ 4.25 million $ 37,681
Aug 23, 2024 $ 0.417
+13.02%
$ 4.17 million $ 27,014
Aug 22, 2024 $ 0.369
-4.37%
$ 3.69 million $ 6,210
Aug 21, 2024 $ 0.386
-6.47%
$ 3.86 million $ 28,624
Aug 20, 2024 $ 0.413
+2.91%
$ 4.13 million $ 25,644
Aug 19, 2024 $ 0.401
-12.23%
$ 4.01 million $ 19,125
Aug 18, 2024 $ 0.458
+18.01%
$ 4.58 million $ 66,443
Aug 17, 2024 $ 0.388
+9.61%
$ 3.88 million $ 18,918
Aug 16, 2024 $ 0.356
-4.21%
$ 3.56 million $ 40,444
Aug 15, 2024 $ 0.362
-6.03%
$ 3.62 million $ 9,253
Aug 14, 2024 $ 0.386
-3.75%
$ 3.86 million $ 35,533
Aug 13, 2024 $ 0.4
+3.09%
$ 4 million $ 15,359
Aug 12, 2024 $ 0.392
+6.97%
$ 3.92 million $ 25,788
Aug 11, 2024 $ 0.367
-11.39%
$ 3.67 million $ 22,033
Aug 10, 2024 $ 0.414
+3.99%
$ 4.14 million $ 14,463
Aug 9, 2024 $ 0.392
-14.82%
$ 3.92 million $ 79,499
Aug 8, 2024 $ 0.455
+26.37%
$ 4.55 million $ 103,705
Aug 7, 2024 $ 0.36
-22.15%
$ 3.6 million $ 125,963
Aug 6, 2024 $ 0.462
+8.83%
$ 4.62 million $ 104,026
Aug 5, 2024 $ 0.427
+14.48%
$ 4.27 million $ 415,886
Aug 4, 2024 $ 0.374
-3.10%
$ 3.74 million $ 143,671
Aug 3, 2024 $ 0.386
-17.63%
$ 3.86 million $ 106,600
Aug 2, 2024 $ 0.468
-11.16%
$ 4.68 million $ 177,087
Aug 1, 2024 $ 0.527
+26.49%
$ 5.27 million $ 232,514
Jul 31, 2024 $ 0.417
+24.52%
$ 4.17 million $ 242,652
Jul 30, 2024 $ 0.334
-15.32%
$ 3.34 million $ 115,853
Jul 29, 2024 $ 0.395
+2.22%
$ 3.95 million $ 258,784