Aevo Historical Data

AEVO Page 13
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 0.381
-3.77%
$ 41.87 million $ 25.19 million
Sep 21, 2024 $ 0.396
-0.50%
$ 43.51 million $ 19.75 million
Sep 20, 2024 $ 0.398
+3.68%
$ 43.73 million $ 31.43 million
Sep 19, 2024 $ 0.383
+2.15%
$ 42.15 million $ 31.22 million
Sep 18, 2024 $ 0.375
+2.31%
$ 41.26 million $ 32.24 million
Sep 17, 2024 $ 0.367
+14.70%
$ 40.33 million $ 28.37 million
Sep 16, 2024 $ 0.32
-2.89%
$ 35.19 million $ 19.27 million
Sep 15, 2024 $ 0.33
-5.25%
$ 36.26 million $ 15.77 million
Sep 14, 2024 $ 0.348
-0.78%
$ 38.27 million $ 18.2 million
Sep 13, 2024 $ 0.351
+2.89%
$ 38.57 million $ 24.45 million
Sep 12, 2024 $ 0.341
+2.25%
$ 37.49 million $ 19.59 million
Sep 11, 2024 $ 0.333
-1.56%
$ 36.66 million $ 30.19 million
Sep 10, 2024 $ 0.338
-0.67%
$ 37.23 million $ 22.3 million
Sep 9, 2024 $ 0.341
+4.05%
$ 37.48 million $ 21.73 million
Sep 8, 2024 $ 0.327
+3.62%
$ 36.02 million $ 18.39 million
Sep 7, 2024 $ 0.316
+4.66%
$ 34.76 million $ 21.02 million
Sep 6, 2024 $ 0.302
-2.71%
$ 33.21 million $ 30.25 million
Sep 5, 2024 $ 0.31
-3.41%
$ 34.14 million $ 21.37 million
Sep 4, 2024 $ 0.321
+3.72%
$ 35.35 million $ 27.41 million
Sep 3, 2024 $ 0.31
-5.58%
$ 34.08 million $ 22.63 million
Sep 2, 2024 $ 0.328
+8.15%
$ 36.09 million $ 22.76 million
Sep 1, 2024 $ 0.304
-6.32%
$ 33.4 million $ 20.51 million
Aug 31, 2024 $ 0.324
-1.05%
$ 35.67 million $ 16.55 million
Aug 30, 2024 $ 0.328
+0.30%
$ 36.05 million $ 25.48 million
Aug 29, 2024 $ 0.327
-1.62%
$ 35.94 million $ 26.62 million
Aug 28, 2024 $ 0.332
-4.48%
$ 36.53 million $ 35.59 million
Aug 27, 2024 $ 0.348
-8.00%
$ 38.25 million $ 31.58 million
Aug 26, 2024 $ 0.378
-12.07%
$ 41.6 million $ 35.03 million
Aug 25, 2024 $ 0.43
-3.38%
$ 47.31 million $ 29.38 million
Aug 24, 2024 $ 0.445
+2.88%
$ 48.96 million $ 33.52 million
Aug 23, 2024 $ 0.433
+11.80%
$ 47.59 million $ 34.9 million
Aug 22, 2024 $ 0.387
+1.26%
$ 42.57 million $ 26.32 million
Aug 21, 2024 $ 0.382
+9.49%
$ 42.04 million $ 27.28 million
Aug 20, 2024 $ 0.349
+0.14%
$ 38.4 million $ 24.41 million
Aug 19, 2024 $ 0.349
+2.21%
$ 38.35 million $ 26.85 million
Aug 18, 2024 $ 0.341
+0.61%
$ 37.52 million $ 22.33 million
Aug 17, 2024 $ 0.339
+1.74%
$ 37.29 million $ 19.79 million
Aug 16, 2024 $ 0.333
-2.25%
$ 36.65 million $ 27.61 million
Aug 15, 2024 $ 0.341
-4.37%
$ 37.5 million $ 32.98 million
Aug 14, 2024 $ 0.356
-5.28%
$ 39.21 million $ 28.47 million
Aug 13, 2024 $ 0.376
+0.80%
$ 41.4 million $ 30.29 million
Aug 12, 2024 $ 0.373
+11.03%
$ 41.07 million $ 45.18 million
Aug 11, 2024 $ 0.336
-9.38%
$ 36.99 million $ 26.93 million
Aug 10, 2024 $ 0.371
+5.82%
$ 40.82 million $ 31.97 million
Aug 9, 2024 $ 0.35
-2.80%
$ 38.55 million $ 32.27 million
Aug 8, 2024 $ 0.361
+12.45%
$ 39.66 million $ 39.94 million
Aug 7, 2024 $ 0.321
-4.28%
$ 35.27 million $ 40.51 million
Aug 6, 2024 $ 0.335
+12.39%
$ 36.88 million $ 55.99 million
Aug 5, 2024 $ 0.298
-19.10%
$ 32.81 million $ 124.12 million
Aug 4, 2024 $ 0.369
-0.29%
$ 40.56 million $ 41.61 million