Aevo Historical Data

AEVO Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.104
-5.65%
$ 11.08 million $ 54.67 million
Apr 21 $ 0.11
+12.89%
$ 12.09 million $ 127.61 million
Apr 14 $ 0.0953
+8.62%
$ 10.71 million $ 107.06 million
Apr 7 $ 0.0949
+12.00%
$ 9.65 million $ 167.52 million
Mar 31 $ 0.0983
-10.00%
$ 9.32 million $ 147.64 million
Mar 24 $ 0.108
-17.01%
$ 12.02 million $ 150.45 million
Mar 17 $ 0.128
+12.17%
$ 14.3 million $ 174.69 million
Mar 10 $ 0.122
+11.57%
$ 12.6 million $ 117.02 million
Mar 3 $ 0.125
-26.15%
$ 12.06 million $ 197.41 million
Feb 24 $ 0.17
+6.12%
$ 18.68 million $ 261.99 million
Feb 17 $ 0.166
+1.58%
$ 17.6 million $ 137.33 million
Feb 10 $ 0.162
+3.73%
$ 17.96 million $ 148.72 million
Feb 3 $ 0.159
-17.39%
$ 17.14 million $ 283.44 million
Jan 27 $ 0.192
-30.47%
$ 21.15 million $ 291.84 million
Jan 20 $ 0.283
-2.01%
$ 30.43 million $ 234.81 million
Jan 13 $ 0.331
+3.86%
$ 31.75 million $ 215.03 million
Jan 6 $ 0.328
-18.24%
$ 35.04 million $ 180.27 million
Dec 30 $ 0.408
+11.98%
$ 44.1 million $ 145.19 million
Dec 23 $ 0.382
+8.52%
$ 40.03 million $ 209.68 million
Dec 16 $ 0.358
-29.97%
$ 38.69 million $ 455.29 million
Dec 9 $ 0.483
-21.42%
$ 56.22 million $ 595.7 million
Dec 2 $ 0.613
+18.51%
$ 67.63 million $ 851.4 million
Nov 25 $ 0.518
+15.09%
$ 56.94 million $ 774.42 million
Nov 18 $ 0.438
+24.12%
$ 49.47 million $ 348.49 million
Nov 11 $ 0.375
+2.48%
$ 38.82 million $ 390.14 million
Nov 4 $ 0.347
+20.55%
$ 40.27 million $ 217.85 million
Oct 28 $ 0.288
-13.46%
$ 31.68 million $ 164.23 million
Oct 21 $ 0.326
-17.62%
$ 36.6 million $ 182.01 million
Oct 14 $ 0.396
+13.73%
$ 43.56 million $ 198 million
Oct 7 $ 0.344
-0.40%
$ 38.29 million $ 134.87 million
Sep 30 $ 0.337
-20.85%
$ 37.94 million $ 187.97 million
Sep 23 $ 0.422
+10.88%
$ 46.86 million $ 195.56 million
Sep 16 $ 0.396
+20.09%
$ 41.87 million $ 162.29 million
Sep 9 $ 0.348
+6.26%
$ 36.26 million $ 136.46 million
Sep 2 $ 0.316
+4.17%
$ 36.02 million $ 145.44 million
Aug 26 $ 0.304
-29.41%
$ 33.4 million $ 191.36 million
Aug 19 $ 0.445
+30.50%
$ 47.31 million $ 173.28 million
Aug 12 $ 0.339
+0.80%
$ 37.52 million $ 184.32 million
Aug 5 $ 0.371
+0.65%
$ 36.99 million $ 324.79 million
Jul 29 $ 0.37
-24.79%
$ 40.56 million $ 210.83 million
Jul 22 $ 0.514
-5.72%
$ 54.08 million $ 306.13 million
Jul 15 $ 0.557
+13.27%
$ 59.93 million $ 321.74 million
Jul 8 $ 0.474
+8.55%
$ 54.07 million $ 232.32 million
Jul 1 $ 0.42
-19.87%
$ 47.94 million $ 364.68 million
Jun 24 $ 0.48
+4.25%
$ 57.68 million $ 277.41 million
Jun 17 $ 0.481
-23.43%
$ 50.61 million $ 338.85 million
Jun 10 $ 0.625
-20.76%
$ 69.07 million $ 317.07 million
Jun 3 $ 0.793
-24.88%
$ 86.7 million $ 600.9 million
May 27 $ 1.06
+21.44%
$ 116.14 million $ 623.07 million
May 20 $ 0.874
+9.11%
$ 95.64 million $ 568.5 million