Aevo
AEVO
Rank #679
$0.0625
Updated 7 days ago
Market Cap
$57.49M
24h Volume
$24.37M
Avg Volume (90d)
$54.27M
24h High/Low
$0.0642
$0.0597
$0.0597
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Pantera Capital Portfolio
Decentralized Finance (DeFi)
Derivatives
Perpetuals
Binance Launchpool
DragonFly Capital Portfolio
Layer 2 (L2)
Chains
Ethereum
0xb528edbef013aff...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0625 | $0.0642 | $0.0597 | $0.0625 | $24.37M | $57.49M |
| Nov 10, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $17.15M | $55.72M |
| Nov 9, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $15.16M | $54.84M |
| Nov 8, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $28.96M | $55.57M |
| Nov 7, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $13.68M | $47.96M |
| Nov 6, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $16.25M | $48.77M |
| Nov 5, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $28.35M | $46.96M |
| Nov 4, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $27.44M | $47.26M |
| Nov 3, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $14.31M | $54.21M |
| Nov 2, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $12.94M | $53.85M |
| Nov 1, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $16.61M | $52.23M |
| Oct 31, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $19.72M | $52.37M |
| Oct 30, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $17.76M | $57.83M |
| Oct 29, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $16.32M | $58.68M |
| Oct 28, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $14.14M | $58.85M |
| Oct 27, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $11.04M | $62.26M |
| Oct 26, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $15.35M | $60.18M |
| Oct 25, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $20.86M | $61.35M |
| Oct 24, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $10.95M | $57.25M |
| Oct 23, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $21.67M | $56.29M |
| Oct 22, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $18.44M | $58.39M |
| Oct 21, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $16.45M | $60.94M |
| Oct 20, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $14.74M | $60.18M |
| Oct 19, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $12.96M | $58.53M |
| Oct 18, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $21.82M | $57.69M |
| Oct 17, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $27.21M | $59.69M |
| Oct 16, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $24.26M | $61.50M |
| Oct 15, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $29.12M | $65.14M |
| Oct 14, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $33.47M | $68.66M |
| Oct 13, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $30.92M | $64.42M |
| Oct 12, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $36.01M | $57.14M |
| Oct 11, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $62.54M | $60.82M |
| Oct 10, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $25.84M | $89.37M |
| Oct 9, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $24.21M | $94.46M |
| Oct 8, 2025 | $0.1021 | $0.1021 | $0.1021 | $0.1021 | $35.57M | $93.33M |
| Oct 7, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $31.24M | $99.86M |
| Oct 6, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $32.37M | $96.75M |
| Oct 5, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $36.36M | $99.76M |
| Oct 4, 2025 | $0.1181 | $0.1181 | $0.1181 | $0.1181 | $67.35M | $108.00M |
| Oct 3, 2025 | $0.1147 | $0.1147 | $0.1147 | $0.1147 | $57.89M | $104.85M |
| Oct 2, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $84.50M | $106.30M |
| Oct 1, 2025 | $0.1114 | $0.1114 | $0.1114 | $0.1114 | $116.22M | $101.80M |
| Sep 30, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $153.81M | $100.20M |
| Sep 29, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $326.49M | $110.61M |
| Sep 28, 2025 | $0.1247 | $0.1247 | $0.1247 | $0.1247 | $797.17M | $114.11M |
| Sep 27, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $43.76M | $87.22M |
| Sep 26, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $93.19M | $84.45M |
| Sep 25, 2025 | $0.1065 | $0.1065 | $0.1065 | $0.1065 | $125.06M | $96.28M |
| Sep 24, 2025 | $0.1021 | $0.1021 | $0.1021 | $0.1021 | $103.09M | $93.40M |
| Sep 23, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $249.85M | $102.53M |
| Sep 22, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $569.92M | $113.82M |
| Sep 21, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $213.98M | $98.68M |
| Sep 20, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $31.01M | $87.53M |
| Sep 19, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $41.17M | $94.51M |
| Sep 18, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $34.55M | $90.24M |
| Sep 17, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $19.39M | $86.67M |
| Sep 16, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $36.24M | $85.69M |
| Sep 15, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $24.43M | $88.74M |
| Sep 14, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $26.87M | $94.56M |
| Sep 13, 2025 | $0.1017 | $0.1017 | $0.1017 | $0.1017 | $22.55M | $92.86M |
| Sep 12, 2025 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | $33.00M | $91.99M |
| Sep 11, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $72.92M | $93.47M |
| Sep 10, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $74.48M | $90.11M |
| Sep 9, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $12.80M | $83.25M |
| Sep 8, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $7.65M | $80.95M |
| Sep 7, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $7.19M | $79.71M |
| Sep 6, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $10.93M | $80.26M |
| Sep 5, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $8.88M | $77.58M |
| Sep 4, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $8.52M | $80.56M |
| Sep 3, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $11.49M | $80.27M |
| Sep 2, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $13.02M | $77.76M |
| Sep 1, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $7.07M | $81.24M |
| Aug 31, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $7.67M | $83.26M |
| Aug 30, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $13.89M | $81.99M |
| Aug 29, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $10.96M | $87.26M |
| Aug 28, 2025 | $0.0913 | $0.0913 | $0.0913 | $0.0913 | $12.80M | $83.38M |
| Aug 27, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $11.82M | $84.23M |
| Aug 26, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $20.45M | $80.84M |
| Aug 25, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $19.71M | $92.63M |
| Aug 24, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $17.56M | $96.13M |
| Aug 23, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $24.53M | $94.96M |
| Aug 22, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $11.27M | $83.77M |
| Aug 21, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $12.35M | $88.87M |
| Aug 20, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $13.07M | $83.36M |