Aevo Historical Data

AEVO Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.369
-0.29%
$ 40.56 million $ 41.61 million
Aug 3, 2024 $ 0.37
-7.50%
$ 40.71 million $ 44.9 million
Aug 2, 2024 $ 0.4
-10.20%
$ 44.01 million $ 47.09 million
Aug 1, 2024 $ 0.446
-0.71%
$ 49.01 million $ 21.45 million
Jul 31, 2024 $ 0.449
-2.99%
$ 49.36 million $ 33.89 million
Jul 30, 2024 $ 0.463
-3.24%
$ 50.88 million $ 34.4 million
Jul 29, 2024 $ 0.478
-2.84%
$ 52.58 million $ 29.09 million
Jul 28, 2024 $ 0.492
-4.29%
$ 54.08 million $ 17.79 million
Jul 27, 2024 $ 0.514
-1.47%
$ 56.5 million $ 33.88 million
Jul 26, 2024 $ 0.521
+12.20%
$ 57.35 million $ 33.66 million
Jul 25, 2024 $ 0.465
-6.89%
$ 51.11 million $ 67.78 million
Jul 24, 2024 $ 0.499
-7.32%
$ 54.89 million $ 44.73 million
Jul 23, 2024 $ 0.538
-7.63%
$ 59.23 million $ 63.06 million
Jul 22, 2024 $ 0.583
+6.99%
$ 64.12 million $ 63.03 million
Jul 21, 2024 $ 0.545
-2.16%
$ 59.93 million $ 42.2 million
Jul 20, 2024 $ 0.557
+1.11%
$ 61.25 million $ 38.91 million
Jul 19, 2024 $ 0.551
-1.96%
$ 60.58 million $ 42.41 million
Jul 18, 2024 $ 0.562
-2.83%
$ 61.79 million $ 43.02 million
Jul 17, 2024 $ 0.578
+1.92%
$ 63.59 million $ 53.72 million
Jul 16, 2024 $ 0.567
+1.21%
$ 62.39 million $ 60.8 million
Jul 15, 2024 $ 0.56
+14.00%
$ 61.64 million $ 82.88 million
Jul 14, 2024 $ 0.492
+3.74%
$ 54.07 million $ 34.9 million
Jul 13, 2024 $ 0.474
+3.20%
$ 52.12 million $ 32.05 million
Jul 12, 2024 $ 0.459
+6.57%
$ 50.51 million $ 32.55 million
Jul 11, 2024 $ 0.431
-8.87%
$ 47.39 million $ 39.08 million
Jul 10, 2024 $ 0.473
+4.36%
$ 52.07 million $ 37.26 million
Jul 9, 2024 $ 0.454
-0.32%
$ 49.9 million $ 35.02 million
Jul 8, 2024 $ 0.455
+4.24%
$ 50.05 million $ 56.35 million
Jul 7, 2024 $ 0.436
+3.70%
$ 47.94 million $ 77.08 million
Jul 6, 2024 $ 0.42
+20.14%
$ 46.22 million $ 56.69 million
Jul 5, 2024 $ 0.35
-11.30%
$ 38.51 million $ 102.27 million
Jul 4, 2024 $ 0.395
-23.19%
$ 43.42 million $ 83.59 million
Jul 3, 2024 $ 0.514
-1.02%
$ 56.53 million $ 49.21 million
Jul 2, 2024 $ 0.519
+2.39%
$ 57.11 million $ 37.1 million
Jul 1, 2024 $ 0.508
-3.10%
$ 55.78 million $ 35.81 million
Jun 30, 2024 $ 0.524
+9.33%
$ 57.68 million $ 49.77 million
Jun 29, 2024 $ 0.48
+4.10%
$ 52.76 million $ 34.57 million
Jun 28, 2024 $ 0.461
-8.01%
$ 50.68 million $ 40.29 million
Jun 27, 2024 $ 0.501
+1.33%
$ 55.09 million $ 39.59 million
Jun 26, 2024 $ 0.494
-2.00%
$ 54.37 million $ 45.72 million
Jun 25, 2024 $ 0.504
-2.09%
$ 55.48 million $ 44.97 million
Jun 24, 2024 $ 0.515
+11.97%
$ 56.66 million $ 72.27 million
Jun 23, 2024 $ 0.46
-4.31%
$ 50.61 million $ 35.56 million
Jun 22, 2024 $ 0.481
+2.06%
$ 52.89 million $ 36.14 million
Jun 21, 2024 $ 0.471
+3.31%
$ 51.82 million $ 46.61 million
Jun 20, 2024 $ 0.456
-5.63%
$ 50.16 million $ 57.08 million
Jun 19, 2024 $ 0.483
-1.25%
$ 53.07 million $ 53.1 million
Jun 18, 2024 $ 0.489
-12.33%
$ 53.82 million $ 81.88 million
Jun 17, 2024 $ 0.558
-11.11%
$ 61.39 million $ 64.05 million
Jun 16, 2024 $ 0.628
+0.54%
$ 69.07 million $ 31.16 million