Aevo Historical Data

AEVO Page 73
Download
Date Close Price change Market cap Trading volume
Dec 1, 3 PM $ 0.0416
-0.82%
$ 4.58 million $ 13.06 million
Dec 1, 2 PM $ 0.0419
+0.66%
$ 4.61 million $ 12.54 million
Dec 1, 1 PM $ 0.0417
-0.11%
$ 4.58 million $ 12.24 million
Dec 1, 12 PM $ 0.0417
-0.88%
$ 4.59 million $ 12.11 million
Dec 1, 11 AM $ 0.0421
-0.95%
$ 4.63 million $ 11.7 million
Dec 1, 10 AM $ 0.0425
+0.30%
$ 4.67 million $ 11.58 million
Dec 1, 9 AM $ 0.0424
-0.27%
$ 4.66 million $ 11.48 million
Dec 1, 8 AM $ 0.0425
+0.42%
$ 4.67 million $ 11.42 million
Dec 1, 7 AM $ 0.0423
+0.09%
$ 4.65 million $ 11.32 million
Dec 1, 6 AM $ 0.0423
-0.77%
$ 4.65 million $ 11.06 million
Dec 1, 5 AM $ 0.0426
+1.74%
$ 4.68 million $ 11.03 million
Dec 1, 4 AM $ 0.0418
-0.74%
$ 4.6 million $ 10.71 million
Dec 1, 3 AM $ 0.0422
-1.21%
$ 4.64 million $ 10.49 million
Dec 1, 2 AM $ 0.0427
+0.81%
$ 4.69 million $ 10.34 million
Dec 1, 1 AM $ 0.0423
+1.65%
$ 4.66 million $ 9.91 million
Dec 1, 12 AM $ 0.0416
-8.99%
$ 4.59 million $ 9.18 million
Nov 30, 11 PM $ 0.0457
-2.01%
$ 5.03 million $ 7.03 million
Nov 30, 10 PM $ 0.0467
-0.19%
$ 5.13 million $ 7.01 million
Nov 30, 9 PM $ 0.0468
+0.74%
$ 5.14 million $ 7.07 million
Nov 30, 8 PM $ 0.0464
+0.05%
$ 5.11 million $ 6.98 million
Nov 30, 7 PM $ 0.0464
+0.45%
$ 5.1 million $ 7.14 million
Nov 30, 6 PM $ 0.0462
-0.17%
$ 5.08 million $ 6.86 million
Nov 30, 5 PM $ 0.0463
+1.41%
$ 5.09 million $ 6.93 million
Nov 30, 4 PM $ 0.0456
+0.89%
$ 5.02 million $ 7.03 million
Nov 30, 3 PM $ 0.0452
+0.24%
$ 4.97 million $ 7.04 million
Nov 30, 2 PM $ 0.0451
-1.43%
$ 4.96 million $ 7.26 million
Nov 30, 1 PM $ 0.0458
+0.48%
$ 5.03 million $ 7.26 million
Nov 30, 12 PM $ 0.0455
+1.25%
$ 5.01 million $ 7.24 million
Nov 30, 11 AM $ 0.045
-0.75%
$ 4.95 million $ 7.22 million
Nov 30, 10 AM $ 0.0453
-0.11%
$ 4.98 million $ 7.22 million
Nov 30, 9 AM $ 0.0454
-0.27%
$ 4.99 million $ 7.27 million
Nov 30, 8 AM $ 0.0455
+0.38%
$ 5 million $ 7.2 million
Nov 30, 7 AM $ 0.0453
+0.77%
$ 4.98 million $ 7.07 million
Nov 30, 6 AM $ 0.045
+0.46%
$ 4.95 million $ 7.07 million
Nov 30, 5 AM $ 0.0448
-1.27%
$ 4.92 million $ 7.18 million
Nov 30, 4 AM $ 0.0454
+0.18%
$ 4.99 million $ 7.15 million
Nov 30, 3 AM $ 0.0453
-0.51%
$ 4.98 million $ 7.1 million
Nov 30, 2 AM $ 0.0455
-0.42%
$ 5.01 million $ 7.01 million
Nov 30, 1 AM $ 0.0457
+0.27%
$ 5.03 million $ 7 million
Nov 30, 12 AM $ 0.0456
-0.37%
$ 5.02 million $ 6.95 million
Nov 29, 11 PM $ 0.0457
+0.27%
$ 5.03 million $ 6.72 million
Nov 29, 10 PM $ 0.0456
-0.43%
$ 5.02 million $ 6.67 million
Nov 29, 9 PM $ 0.0458
+0.02%
$ 5.04 million $ 6.65 million
Nov 29, 8 PM $ 0.0458
-0.53%
$ 5.04 million $ 6.61 million
Nov 29, 7 PM $ 0.046
-0.07%
$ 5.07 million $ 6.37 million
Nov 29, 6 PM $ 0.0461
-0.55%
$ 5.07 million $ 6.41 million
Nov 29, 5 PM $ 0.0463
-0.83%
$ 5.1 million $ 6.33 million
Nov 29, 4 PM $ 0.0467
-0.85%
$ 5.14 million $ 6.4 million
Nov 29, 3 PM $ 0.0471
+0.90%
$ 5.18 million $ 6.52 million
Nov 29, 2 PM $ 0.0466
-0.62%
$ 5.13 million $ 6.36 million