Aevo
AEVO
Rank #679
$0.0453
Updated 25 days ago
Market Cap
$41.46M
24h Volume
$28.19M
Avg Volume (6m)
$39.20M
24h High/Low
$0.0469
$0.0417
$0.0417
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0453 | $0.0469 | $0.0417 | $0.0453 | $28.19M | $41.46M |
| Dec 2, 2025 | $0.0420 | $0.0459 | $0.0411 | $0.0459 | $19.04M | $39.47M |
| Dec 1, 2025 | $0.0460 | $0.0460 | $0.0410 | $0.0420 | $31.28M | $38.43M |
| Nov 30, 2025 | $0.0458 | $0.0464 | $0.0449 | $0.0462 | $15.49M | $41.69M |
| Nov 29, 2025 | $0.0479 | $0.0482 | $0.0455 | $0.0457 | $8.95M | $43.20M |
| Nov 28, 2025 | $0.0492 | $0.0492 | $0.0475 | $0.0481 | $9.32M | $44.32M |
| Nov 27, 2025 | $0.0488 | $0.0501 | $0.0482 | $0.0493 | $10.51M | $44.83M |
| Nov 26, 2025 | $0.0490 | $0.0490 | $0.0466 | $0.0487 | $10.46M | $43.97M |
| Nov 25, 2025 | $0.0490 | $0.0491 | $0.0469 | $0.0489 | $12.20M | $44.13M |
| Nov 24, 2025 | $0.0470 | $0.0500 | $0.0468 | $0.0494 | $13.68M | $44.02M |
| Nov 23, 2025 | $0.0483 | $0.0491 | $0.0474 | $0.0477 | $11.86M | $44.14M |
| Nov 22, 2025 | $0.0500 | $0.0510 | $0.0477 | $0.0486 | $24.05M | $44.62M |
| Nov 21, 2025 | $0.0560 | $0.0572 | $0.0485 | $0.0485 | $54.21M | $48.09M |
| Nov 20, 2025 | $0.0523 | $0.0601 | $0.0523 | $0.0564 | $35.77M | $50.19M |
| Nov 19, 2025 | $0.0527 | $0.0528 | $0.0498 | $0.0519 | $10.27M | $47.40M |
| Nov 18, 2025 | $0.0510 | $0.0534 | $0.0510 | $0.0529 | $13.69M | $47.76M |
| Nov 17, 2025 | $0.0520 | $0.0539 | $0.0507 | $0.0511 | $12.46M | $48.10M |
| Nov 16, 2025 | $0.0548 | $0.0551 | $0.0509 | $0.0515 | $7.73M | $48.85M |
| Nov 15, 2025 | $0.0541 | $0.0560 | $0.0540 | $0.0546 | $11.33M | $50.38M |
| Nov 14, 2025 | $0.0563 | $0.0567 | $0.0539 | $0.0549 | $18.19M | $50.67M |
| Nov 13, 2025 | $0.0573 | $0.0599 | $0.0545 | $0.0557 | $15.81M | $52.97M |
| Nov 12, 2025 | $0.0586 | $0.0613 | $0.0568 | $0.0579 | $21.95M | $54.06M |
| 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 |
| Aug 19, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $16.70M | $87.95M |
| Aug 18, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $24.02M | $91.42M |
| Aug 17, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $20.12M | $91.48M |
| Aug 16, 2025 | $0.0956 | $0.0956 | $0.0956 | $0.0956 | $68.74M | $87.25M |
| Aug 15, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $27.91M | $87.65M |
| Aug 14, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $22.97M | $99.67M |
| Aug 13, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $23.03M | $93.80M |
| Aug 12, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $25.71M | $86.98M |
| Aug 11, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $21.13M | $94.60M |
| Aug 10, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $14.96M | $96.24M |
| Aug 9, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $19.71M | $91.33M |
| Aug 8, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $13.56M | $90.31M |
| Aug 7, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $12.25M | $85.54M |
| Aug 6, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $12.77M | $83.41M |
| Aug 5, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $9.90M | $87.35M |
| Aug 4, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $8.55M | $83.15M |
| Aug 3, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $11.96M | $80.83M |
| Aug 2, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $22.95M | $82.49M |
| Aug 1, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $18.61M | $85.29M |
| Jul 31, 2025 | $0.0991 | $0.0991 | $0.0991 | $0.0991 | $21.23M | $90.50M |
| Jul 30, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $26.92M | $94.65M |
| Jul 29, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $22.12M | $94.07M |
| Jul 28, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $33.94M | $103.04M |
| Jul 27, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $13.98M | $96.98M |
| Jul 26, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $25.59M | $98.62M |
| Jul 25, 2025 | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $31.08M | $93.89M |
| Jul 24, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $32.20M | $95.78M |
| Jul 23, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $30.47M | $109.61M |
| Jul 22, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $29.13M | $112.98M |
| Jul 21, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $34.60M | $110.89M |
| Jul 20, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $26.67M | $108.19M |
| Jul 19, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $36.12M | $103.35M |
| Jul 18, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $37.09M | $107.92M |
| Jul 17, 2025 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $69.56M | $107.12M |
| Jul 16, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $112.73M | $120.86M |
| Jul 15, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $23.36M | $95.46M |
| Jul 14, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $27.78M | $96.96M |
| Jul 13, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $21.22M | $93.09M |
| Jul 12, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $72.03M | $97.77M |
| Jul 11, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $22.36M | $94.19M |
| Jul 10, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $18.05M | $82.10M |
| Jul 9, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $10.44M | $76.25M |
| Jul 8, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $10.86M | $73.24M |
| Jul 7, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $7.78M | $73.77M |
| Jul 6, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $6.78M | $72.28M |
| Jul 5, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $9.38M | $72.20M |
| Jul 4, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $10.28M | $78.61M |
| Jul 3, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $12.87M | $78.31M |
| Jul 2, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $9.63M | $71.73M |
| Jul 1, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $11.40M | $75.54M |
| Jun 30, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $8.07M | $78.52M |
| Jun 29, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $7.56M | $73.67M |
| Jun 28, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $8.79M | $71.83M |