EVAA Protocol
EVAA
Rank #1696
$0.8761
Updated 28 days ago
Market Cap
$5.80M
24h Volume
$2.60M
Avg Volume (90d)
$34.19M
24h High/Low
$0.8963
$0.8384
$0.8384
Price Chart
Categories & Chains
Categories
TON Ecosystem
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Animoca Brands Portfolio
Binance Alpha Spotlight
Lending/Borrowing Protocols
Chains
The Open Network
EQBKMfjX_a_dsOLm-...
Binance Smart Chain
0xaa036928c9c0df0...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.8761 | $0.8963 | $0.8384 | $0.8761 | $2.60M | $5.80M |
| Dec 2, 2025 | $0.8630 | $0.8914 | $0.8185 | $0.8763 | $2.53M | $5.66M |
| Dec 1, 2025 | $1.00 | $1.00 | $0.8416 | $0.8688 | $2.83M | $5.74M |
| Nov 30, 2025 | $1.05 | $1.05 | $1.01 | $1.02 | $2.31M | $6.78M |
| Nov 29, 2025 | $1.06 | $1.07 | $1.04 | $1.05 | $2.37M | $6.96M |
| Nov 28, 2025 | $1.16 | $1.16 | $1.04 | $1.06 | $2.63M | $7.18M |
| Nov 27, 2025 | $1.23 | $1.25 | $1.15 | $1.15 | $4.01M | $7.87M |
| Nov 26, 2025 | $1.15 | $1.27 | $1.14 | $1.25 | $3.74M | $7.87M |
| Nov 25, 2025 | $1.11 | $1.16 | $1.09 | $1.16 | $3.61M | $7.44M |
| Nov 24, 2025 | $1.04 | $1.14 | $1.04 | $1.12 | $3.60M | $7.24M |
| Nov 23, 2025 | $1.11 | $1.13 | $1.04 | $1.06 | $4.39M | $7.14M |
| Nov 22, 2025 | $1.03 | $1.11 | $0.9657 | $1.11 | $4.70M | $6.86M |
| Nov 21, 2025 | $1.17 | $1.17 | $1.01 | $1.01 | $5.29M | $7.13M |
| Nov 20, 2025 | $1.13 | $1.20 | $1.02 | $1.20 | $4.18M | $7.26M |
| Nov 19, 2025 | $1.23 | $1.23 | $1.03 | $1.10 | $7.17M | $7.52M |
| Nov 18, 2025 | $1.28 | $1.32 | $1.23 | $1.23 | $8.41M | $8.34M |
| Nov 17, 2025 | $1.42 | $1.44 | $1.25 | $1.26 | $14.82M | $8.74M |
| Nov 16, 2025 | $1.38 | $1.69 | $1.36 | $1.46 | $16.29M | $9.82M |
| Nov 15, 2025 | $1.25 | $1.40 | $1.19 | $1.40 | $17.52M | $8.24M |
| Nov 14, 2025 | $1.65 | $2.08 | $1.10 | $1.23 | $36.26M | $9.17M |
| Nov 13, 2025 | $1.62 | $1.69 | $1.52 | $1.60 | $13.56M | $10.74M |
| Nov 12, 2025 | $1.58 | $1.74 | $1.58 | $1.68 | $14.54M | $11.07M |
| Nov 11, 2025 | $1.61 | $1.71 | $1.53 | $1.61 | $16.52M | $10.64M |
| Nov 10, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $22.32M | $12.25M |
| Nov 9, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $16.46M | $13.89M |
| Nov 8, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $13.55M | $17.36M |
| Nov 7, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $13.68M | $16.76M |
| Nov 6, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $22.75M | $20.98M |
| Nov 5, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $32.71M | $28.44M |
| Nov 4, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $22.11M | $25.72M |
| Nov 3, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $49.00M | $42.19M |
| Nov 2, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $58.71M | $47.73M |
| Nov 1, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | $38.79M | $61.67M |
| Oct 31, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | $58.94M | $66.90M |
| Oct 30, 2025 | $11.53 | $11.53 | $11.53 | $11.53 | $76.14M | $75.89M |
| Oct 29, 2025 | $10.19 | $10.19 | $10.19 | $10.19 | $49.49M | $67.29M |
| Oct 28, 2025 | $12.76 | $12.76 | $12.76 | $12.76 | $63.46M | $84.00M |
| Oct 27, 2025 | $12.67 | $12.67 | $12.67 | $12.67 | $57.98M | $83.63M |
| Oct 26, 2025 | $9.23 | $9.23 | $9.23 | $9.23 | $80.02M | $60.84M |
| Oct 25, 2025 | $9.25 | $9.25 | $9.25 | $9.25 | $66.22M | $60.11M |
| Oct 24, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $67.90M | $46.44M |
| Oct 23, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $104.10M | $54.67M |
| Oct 22, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $62.38M | $33.80M |
| Oct 21, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $40.42M | $23.30M |
| Oct 20, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $37.55M | $21.70M |
| Oct 19, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $63.63M | $24.42M |
| Oct 18, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $46.23M | $23.57M |
| Oct 17, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $71.28M | $26.33M |
| Oct 16, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $25.19M | $17.16M |
| Oct 15, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $21.46M | $14.50M |
| Oct 14, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $23.03M | $14.53M |
| Oct 13, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $21.76M | $12.98M |
| Oct 12, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $21.57M | $11.86M |
| Oct 11, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $25.56M | $17.79M |
| Oct 10, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $23.03M | $22.05M |
| Oct 9, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $28.11M | $24.78M |
| Oct 8, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $37.23M | $24.35M |
| Oct 7, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $42.47M | $24.02M |
| Oct 6, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $57.77M | $23.60M |
| Oct 5, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $132.30M | $24.43M |
| Oct 4, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $115.31M | $45.60M |
| Oct 3, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $115.31M | $45.60M |