Aevo Historical Data

AEVO Page 9
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.128
+5.86%
$ 14.13 million $ 30.43 million
Mar 21, 2025 $ 0.121
+0.74%
$ 13.34 million $ 23.24 million
Mar 20, 2025 $ 0.12
-4.64%
$ 13.25 million $ 23.41 million
Mar 19, 2025 $ 0.126
+2.44%
$ 13.89 million $ 33.16 million
Mar 18, 2025 $ 0.123
-0.12%
$ 13.56 million $ 37.37 million
Mar 17, 2025 $ 0.123
+7.77%
$ 13.57 million $ 27.07 million
Mar 16, 2025 $ 0.115
-6.45%
$ 12.6 million $ 18.1 million
Mar 15, 2025 $ 0.122
+5.64%
$ 13.46 million $ 11.4 million
Mar 14, 2025 $ 0.118
+4.52%
$ 12.98 million $ 15.46 million
Mar 13, 2025 $ 0.113
-3.20%
$ 12.42 million $ 18.22 million
Mar 12, 2025 $ 0.117
+3.71%
$ 12.82 million $ 17.97 million
Mar 11, 2025 $ 0.112
+4.69%
$ 12.36 million $ 27.54 million
Mar 10, 2025 $ 0.107
-2.21%
$ 11.8 million $ 26.45 million
Mar 9, 2025 $ 0.11
-12.56%
$ 12.06 million $ 17.43 million
Mar 8, 2025 $ 0.125
-3.83%
$ 13.8 million $ 23.12 million
Mar 7, 2025 $ 0.13
-1.65%
$ 14.34 million $ 32.32 million
Mar 6, 2025 $ 0.133
-3.06%
$ 14.59 million $ 30.84 million
Mar 5, 2025 $ 0.137
+3.49%
$ 15.05 million $ 22.72 million
Mar 4, 2025 $ 0.132
-4.17%
$ 14.54 million $ 54.72 million
Mar 3, 2025 $ 0.138
-18.77%
$ 15.17 million $ 33.68 million
Mar 2, 2025 $ 0.17
+11.78%
$ 18.68 million $ 38.58 million
Mar 1, 2025 $ 0.152
-4.52%
$ 16.72 million $ 32.23 million
Feb 28, 2025 $ 0.159
+4.75%
$ 17.5 million $ 58.58 million
Feb 27, 2025 $ 0.152
+5.97%
$ 16.71 million $ 41.07 million
Feb 26, 2025 $ 0.143
+3.52%
$ 15.76 million $ 23.86 million
Feb 25, 2025 $ 0.138
+5.24%
$ 15.23 million $ 38.26 million
Feb 24, 2025 $ 0.132
-17.80%
$ 14.47 million $ 29.41 million
Feb 23, 2025 $ 0.16
-3.55%
$ 17.6 million $ 16.34 million
Feb 22, 2025 $ 0.166
+7.00%
$ 18.24 million $ 18.48 million
Feb 21, 2025 $ 0.155
-2.03%
$ 17.05 million $ 35.91 million
Feb 20, 2025 $ 0.158
+5.11%
$ 17.4 million $ 22.02 million
Feb 19, 2025 $ 0.15
+0.24%
$ 16.55 million $ 16.6 million
Feb 18, 2025 $ 0.15
-5.55%
$ 16.51 million $ 22.33 million
Feb 17, 2025 $ 0.159
-2.68%
$ 17.48 million $ 22 million
Feb 16, 2025 $ 0.163
+1.00%
$ 17.96 million $ 16.96 million
Feb 15, 2025 $ 0.162
-4.63%
$ 17.78 million $ 19.96 million
Feb 14, 2025 $ 0.169
+2.89%
$ 18.64 million $ 21.92 million
Feb 13, 2025 $ 0.165
-2.84%
$ 18.11 million $ 23.87 million
Feb 12, 2025 $ 0.169
+7.89%
$ 18.64 million $ 33.12 million
Feb 11, 2025 $ 0.157
-2.05%
$ 17.28 million $ 23.92 million
Feb 10, 2025 $ 0.16
+2.89%
$ 17.64 million $ 25.93 million
Feb 9, 2025 $ 0.156
-1.91%
$ 17.14 million $ 23.92 million
Feb 8, 2025 $ 0.159
+6.11%
$ 17.47 million $ 23.14 million
Feb 7, 2025 $ 0.15
+0.43%
$ 16.47 million $ 31.81 million
Feb 6, 2025 $ 0.149
-9.66%
$ 16.4 million $ 34.96 million
Feb 5, 2025 $ 0.165
-2.73%
$ 18.16 million $ 30.66 million
Feb 4, 2025 $ 0.17
-7.35%
$ 18.66 million $ 50.88 million
Feb 3, 2025 $ 0.183
-4.78%
$ 20.14 million $ 111.99 million
Feb 2, 2025 $ 0.192
-20.17%
$ 21.15 million $ 59.31 million
Feb 1, 2025 $ 0.241
-11.32%
$ 26.5 million $ 24.44 million