Aevo Historical Data

AEVO Page 78
Download
Date Close Price change Market cap Trading volume
Nov 21, 11 AM $ 0.0499
-1.53%
$ 5.49 million $ 59.88 million
Nov 21, 10 AM $ 0.0506
+0.99%
$ 5.58 million $ 63.57 million
Nov 21, 9 AM $ 0.0501
-2.73%
$ 5.51 million $ 73.96 million
Nov 21, 8 AM $ 0.0515
-0.96%
$ 5.67 million $ 76.11 million
Nov 21, 7 AM $ 0.052
-7.00%
$ 5.73 million $ 75.51 million
Nov 21, 6 AM $ 0.056
+2.29%
$ 6.15 million $ 73.62 million
Nov 21, 5 AM $ 0.0547
-1.21%
$ 6.02 million $ 71.84 million
Nov 21, 4 AM $ 0.0554
-0.69%
$ 6.09 million $ 71.74 million
Nov 21, 3 AM $ 0.0558
+2.59%
$ 6.13 million $ 71.26 million
Nov 21, 2 AM $ 0.0544
-4.25%
$ 5.98 million $ 70.37 million
Nov 21, 1 AM $ 0.0568
-0.50%
$ 6.24 million $ 71.1 million
Nov 21, 12 AM $ 0.0571
+1.47%
$ 6.28 million $ 70.74 million
Nov 20, 11 PM $ 0.0562
-0.42%
$ 6.19 million $ 69.41 million
Nov 20, 10 PM $ 0.0565
+1.75%
$ 6.21 million $ 68.96 million
Nov 20, 9 PM $ 0.0555
+2.23%
$ 6.11 million $ 67.92 million
Nov 20, 8 PM $ 0.0543
+0.15%
$ 5.97 million $ 67.33 million
Nov 20, 7 PM $ 0.0542
+0.52%
$ 5.96 million $ 66.89 million
Nov 20, 6 PM $ 0.0539
-1.18%
$ 5.93 million $ 66.21 million
Nov 20, 5 PM $ 0.0546
-0.83%
$ 6 million $ 66.09 million
Nov 20, 4 PM $ 0.055
-5.39%
$ 6.05 million $ 65.39 million
Nov 20, 3 PM $ 0.0582
-2.16%
$ 6.41 million $ 63.29 million
Nov 20, 2 PM $ 0.0594
-0.70%
$ 6.54 million $ 62.17 million
Nov 20, 1 PM $ 0.0599
+0.23%
$ 6.58 million $ 57.3 million
Nov 20, 12 PM $ 0.0597
+7.49%
$ 6.57 million $ 50.24 million
Nov 20, 11 AM $ 0.0556
-1.69%
$ 6.11 million $ 44.7 million
Nov 20, 10 AM $ 0.0565
+2.92%
$ 6.22 million $ 40.98 million
Nov 20, 9 AM $ 0.0549
+2.18%
$ 6.04 million $ 28.09 million
Nov 20, 8 AM $ 0.0537
+0.09%
$ 5.91 million $ 25.48 million
Nov 20, 7 AM $ 0.0537
+0.37%
$ 5.9 million $ 25.35 million
Nov 20, 6 AM $ 0.0535
+0.90%
$ 5.88 million $ 25.05 million
Nov 20, 5 AM $ 0.053
-0.33%
$ 5.83 million $ 24.64 million
Nov 20, 4 AM $ 0.0532
+1.09%
$ 5.84 million $ 24.89 million
Nov 20, 3 AM $ 0.0526
-0.29%
$ 5.79 million $ 24.67 million
Nov 20, 2 AM $ 0.0527
+0.66%
$ 5.8 million $ 24.63 million
Nov 20, 1 AM $ 0.0524
+0.22%
$ 5.76 million $ 24.53 million
Nov 20, 12 AM $ 0.0523
-0.23%
$ 5.75 million $ 24.18 million
Nov 19, 11 PM $ 0.0524
+0.87%
$ 5.76 million $ 24.26 million
Nov 19, 10 PM $ 0.0519
-0.38%
$ 5.71 million $ 24.18 million
Nov 19, 9 PM $ 0.0521
+2.04%
$ 5.74 million $ 24.19 million
Nov 19, 8 PM $ 0.0511
+2.36%
$ 5.62 million $ 23.58 million
Nov 19, 7 PM $ 0.0499
+0.05%
$ 5.49 million $ 23.08 million
Nov 19, 6 PM $ 0.0499
-1.48%
$ 5.49 million $ 22.86 million
Nov 19, 5 PM $ 0.0506
+0.12%
$ 5.57 million $ 22.64 million
Nov 19, 4 PM $ 0.0506
-1.93%
$ 5.56 million $ 22.28 million
Nov 19, 3 PM $ 0.0516
-1.86%
$ 5.67 million $ 22.36 million
Nov 19, 2 PM $ 0.0526
-0.07%
$ 5.77 million $ 22.37 million
Nov 19, 1 PM $ 0.0526
-0.02%
$ 5.79 million $ 22.29 million
Nov 19, 12 PM $ 0.0526
+0.85%
$ 5.79 million $ 22.2 million
Nov 19, 11 AM $ 0.0522
+0.09%
$ 5.74 million $ 21.99 million
Nov 19, 10 AM $ 0.0521
+0.05%
$ 5.73 million $ 22.02 million