Aevo Historical Data

AEVO Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 31, 2025 $ 0.272
+2.98%
$ 29.88 million $ 37.25 million
Jan 30, 2025 $ 0.264
+4.06%
$ 29.02 million $ 23.65 million
Jan 29, 2025 $ 0.253
+5.07%
$ 27.88 million $ 59.46 million
Jan 28, 2025 $ 0.241
-8.94%
$ 26.54 million $ 33.23 million
Jan 27, 2025 $ 0.265
-4.21%
$ 29.14 million $ 54.51 million
Jan 26, 2025 $ 0.277
-2.18%
$ 30.43 million $ 54.03 million
Jan 25, 2025 $ 0.283
+0.51%
$ 31.1 million $ 22.2 million
Jan 24, 2025 $ 0.281
-2.95%
$ 30.94 million $ 23.08 million
Jan 23, 2025 $ 0.29
+0.16%
$ 31.88 million $ 31.28 million
Jan 22, 2025 $ 0.289
-3.35%
$ 31.82 million $ 26.94 million
Jan 21, 2025 $ 0.299
+4.43%
$ 32.92 million $ 40.41 million
Jan 20, 2025 $ 0.287
-0.68%
$ 31.53 million $ 90.91 million
Jan 19, 2025 $ 0.289
-12.75%
$ 31.75 million $ 79.54 million
Jan 18, 2025 $ 0.331
-9.15%
$ 36.39 million $ 44.88 million
Jan 17, 2025 $ 0.364
+10.33%
$ 40.06 million $ 38.84 million
Jan 16, 2025 $ 0.33
-3.40%
$ 36.31 million $ 35.08 million
Jan 15, 2025 $ 0.342
+6.89%
$ 37.6 million $ 30.47 million
Jan 14, 2025 $ 0.32
+4.61%
$ 35.18 million $ 23.09 million
Jan 13, 2025 $ 0.306
-4.04%
$ 33.63 million $ 42.68 million
Jan 12, 2025 $ 0.319
-2.82%
$ 35.04 million $ 15.48 million
Jan 11, 2025 $ 0.328
-1.02%
$ 36.06 million $ 15.5 million
Jan 10, 2025 $ 0.331
+2.63%
$ 36.43 million $ 28.51 million
Jan 9, 2025 $ 0.323
-3.85%
$ 35.5 million $ 31.81 million
Jan 8, 2025 $ 0.336
-5.65%
$ 36.92 million $ 39.4 million
Jan 7, 2025 $ 0.356
-12.10%
$ 39.13 million $ 40.23 million
Jan 6, 2025 $ 0.405
+0.90%
$ 44.5 million $ 24.82 million
Jan 5, 2025 $ 0.401
-1.64%
$ 44.1 million $ 19.81 million
Jan 4, 2025 $ 0.408
+0.04%
$ 44.83 million $ 20.76 million
Jan 3, 2025 $ 0.407
+5.24%
$ 44.81 million $ 21.39 million
Jan 2, 2025 $ 0.387
+2.96%
$ 42.58 million $ 24.57 million
Jan 1, 2025 $ 0.376
+4.05%
$ 41.35 million $ 18.61 million