Aevo Historical Data

AEVO Page 10
Download
Date Close Price change Market cap Trading volume
Jan 31, 2025 $ 0.272
+2.98%
$ 29.88 million $ 37.25 million
Jan 30, 2025 $ 0.264
+4.06%
$ 29.02 million $ 23.65 million
Jan 29, 2025 $ 0.253
+5.07%
$ 27.88 million $ 59.46 million
Jan 28, 2025 $ 0.241
-8.94%
$ 26.54 million $ 33.23 million
Jan 27, 2025 $ 0.265
-4.21%
$ 29.14 million $ 54.51 million
Jan 26, 2025 $ 0.277
-2.18%
$ 30.43 million $ 54.03 million
Jan 25, 2025 $ 0.283
+0.51%
$ 31.1 million $ 22.2 million
Jan 24, 2025 $ 0.281
-2.95%
$ 30.94 million $ 23.08 million
Jan 23, 2025 $ 0.29
+0.16%
$ 31.88 million $ 31.28 million
Jan 22, 2025 $ 0.289
-3.35%
$ 31.82 million $ 26.94 million
Jan 21, 2025 $ 0.299
+4.43%
$ 32.92 million $ 40.41 million
Jan 20, 2025 $ 0.287
-0.68%
$ 31.53 million $ 90.91 million
Jan 19, 2025 $ 0.289
-12.75%
$ 31.75 million $ 79.54 million
Jan 18, 2025 $ 0.331
-9.15%
$ 36.39 million $ 44.88 million
Jan 17, 2025 $ 0.364
+10.33%
$ 40.06 million $ 38.84 million
Jan 16, 2025 $ 0.33
-3.40%
$ 36.31 million $ 35.08 million
Jan 15, 2025 $ 0.342
+6.89%
$ 37.6 million $ 30.47 million
Jan 14, 2025 $ 0.32
+4.61%
$ 35.18 million $ 23.09 million
Jan 13, 2025 $ 0.306
-4.04%
$ 33.63 million $ 42.68 million
Jan 12, 2025 $ 0.319
-2.82%
$ 35.04 million $ 15.48 million
Jan 11, 2025 $ 0.328
-1.02%
$ 36.06 million $ 15.5 million
Jan 10, 2025 $ 0.331
+2.63%
$ 36.43 million $ 28.51 million
Jan 9, 2025 $ 0.323
-3.85%
$ 35.5 million $ 31.81 million
Jan 8, 2025 $ 0.336
-5.65%
$ 36.92 million $ 39.4 million
Jan 7, 2025 $ 0.356
-12.10%
$ 39.13 million $ 40.23 million
Jan 6, 2025 $ 0.405
+0.90%
$ 44.5 million $ 24.82 million
Jan 5, 2025 $ 0.401
-1.64%
$ 44.1 million $ 19.81 million
Jan 4, 2025 $ 0.408
+0.04%
$ 44.83 million $ 20.76 million
Jan 3, 2025 $ 0.407
+5.24%
$ 44.81 million $ 21.39 million
Jan 2, 2025 $ 0.387
+2.96%
$ 42.58 million $ 24.57 million
Jan 1, 2025 $ 0.376
+4.05%
$ 41.35 million $ 18.61 million
Dec 31, 2024 $ 0.361
-0.45%
$ 39.74 million $ 27.39 million
Dec 30, 2024 $ 0.363
-0.28%
$ 39.92 million $ 32.47 million
Dec 29, 2024 $ 0.364
-4.66%
$ 40.03 million $ 20.05 million
Dec 28, 2024 $ 0.382
+4.92%
$ 41.99 million $ 24.74 million
Dec 27, 2024 $ 0.364
+0.61%
$ 40.01 million $ 36.71 million
Dec 26, 2024 $ 0.362
-6.95%
$ 39.78 million $ 32.4 million
Dec 25, 2024 $ 0.389
-1.24%
$ 42.75 million $ 34.62 million
Dec 24, 2024 $ 0.394
+3.53%
$ 43.29 million $ 38.45 million
Dec 23, 2024 $ 0.38
+8.07%
$ 41.81 million $ 42.76 million
Dec 22, 2024 $ 0.352
-1.76%
$ 38.69 million $ 40.62 million
Dec 21, 2024 $ 0.358
-6.56%
$ 39.38 million $ 51.32 million
Dec 20, 2024 $ 0.383
+4.89%
$ 42.15 million $ 84.63 million
Dec 19, 2024 $ 0.365
-10.55%
$ 40.17 million $ 92 million
Dec 18, 2024 $ 0.408
-11.47%
$ 44.92 million $ 82.75 million
Dec 17, 2024 $ 0.461
-7.32%
$ 50.73 million $ 66.76 million
Dec 16, 2024 $ 0.498
-2.68%
$ 54.73 million $ 77.82 million
Dec 15, 2024 $ 0.511
+5.81%
$ 56.22 million $ 52.59 million
Dec 14, 2024 $ 0.483
-5.50%
$ 53.13 million $ 46.69 million
Dec 13, 2024 $ 0.511
-1.02%
$ 56.22 million $ 61.75 million