Aevo Historical Data

AEVO
Download
Date Close Price change Market cap Trading volume
Aug 10 $ 0.02
-1.83%
$ 2.18 million $ 18.17 million
Aug 3 $ 0.0204
+5.57%
$ 2.24 million $ 22.5 million
Jul 27 $ 0.0193
-0.14%
$ 2.12 million $ 59.07 million
Jul 20 $ 0.0193
+5.21%
$ 2.12 million $ 16.29 million
Jul 13 $ 0.0184
-2.29%
$ 2.02 million $ 11.62 million
Jul 6 $ 0.0188
-1.71%
$ 2.07 million $ 9.36 million
Jun 29 $ 0.0191
+7.57%
$ 2.1 million $ 16.45 million
Jun 22 $ 0.017
-10.67%
$ 1.95 million $ 8.22 million
Jun 15 $ 0.0196
-2.74%
$ 2.09 million $ 9.79 million
Jun 8 $ 0.0199
+2.05%
$ 2.23 million $ 10.65 million
Jun 1 $ 0.0191
-22.95%
$ 2.15 million $ 18.47 million
May 25 $ 0.0238
-2.38%
$ 2.73 million $ 11.78 million
May 18 $ 0.0254
-3.64%
$ 2.68 million $ 13.32 million
May 11 $ 0.0271
-12.70%
$ 2.91 million $ 25.91 million
May 4 $ 0.0308
+12.80%
$ 3.41 million $ 21.92 million
Apr 27 $ 0.0279
+6.13%
$ 3.01 million $ 3.07 million
Apr 20 $ 0.0262
+6.83%
$ 2.9 million $ 62.49 million
Apr 13 $ 0.0256
+13.11%
$ 2.7 million $ 40.64 million
Apr 6 $ 0.0235
-1.98%
$ 2.49 million $ 44.26 million
Mar 30 $ 0.0237
+12.62%
$ 2.64 million $ 56.1 million
Mar 23 $ 0.0224
-5.67%
$ 2.31 million $ 25.66 million
Mar 16 $ 0.0237
-9.66%
$ 2.61 million $ 28.93 million
Mar 9 $ 0.0263
+9.50%
$ 2.89 million $ 37.89 million
Mar 2 $ 0.0236
+6.10%
$ 2.64 million $ 31.82 million
Feb 23 $ 0.0222
-9.19%
$ 2.44 million $ 37.04 million
Feb 16 $ 0.0258
-6.23%
$ 2.69 million $ 37.36 million
Feb 9 $ 0.0282
-1.54%
$ 3.02 million $ 33.03 million
Feb 2 $ 0.0304
+7.79%
$ 3.15 million $ 52.99 million
Jan 26 $ 0.0294
-18.08%
$ 3.1 million $ 34.14 million
Jan 19 $ 0.0382
-6.73%
$ 3.95 million $ 29.65 million
Jan 12 $ 0.0422
+1.76%
$ 4.51 million $ 59.84 million
Jan 5 $ 0.0423
+0.43%
$ 4.57 million $ 62.75 million
Dec 29 $ 0.041
+7.17%
$ 4.63 million $ 36.59 million
Dec 22 $ 0.0385
+8.11%
$ 4.21 million $ 36.12 million
Dec 15 $ 0.0373
-7.34%
$ 3.91 million $ 43.43 million
Dec 8 $ 0.0422
-2.40%
$ 4.43 million $ 69.68 million
Dec 1 $ 0.0445
-2.76%
$ 4.74 million $ 47.94 million
Nov 24 $ 0.0456
-2.91%
$ 5.03 million $ 79.78 million
Nov 17 $ 0.049
-5.71%
$ 5.17 million $ 208.82 million
Nov 10 $ 0.0547
-10.07%
$ 5.72 million $ 144.97 million
Nov 3 $ 0.06
+1.21%
$ 6.7 million $ 154.64 million
Oct 27 $ 0.0588
-13.23%
$ 6.52 million $ 120.25 million
Oct 20 $ 0.0657
-0.02%
$ 7.46 million $ 118.59 million
Oct 13 $ 0.0641
-9.03%
$ 7.23 million $ 127.9 million
Oct 6 $ 0.0624
-41.10%
$ 7.75 million $ 147.86 million
Sep 29 $ 0.109
-9.85%
$ 11.64 million $ 315.81 million
Sep 22 $ 0.125
+0.30%
$ 13.29 million $ 627 million
Sep 15 $ 0.109
+11.93%
$ 13.68 million $ 161.9 million
Sep 8 $ 0.104
+17.14%
$ 10.71 million $ 167.58 million
Sep 1 $ 0.0874
-1.80%
$ 9.73 million $ 56 million
Download