What historical data is shown for AEVO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Aevo (AEVO) Historical Data
ETH
DeFi
Aevo Historical Price Information — Daily AEVO Open, High, Low, Close & Volume
$0.02064
-6.10% 1D
Recently Viewed
1H+1.13%
1D-6.10%
1W-12.91%
1M+3.20%
Aevo (AEVO) has 90 days of daily open, high, low and close on file. Over that window AEVO ranged $0.01702 to $0.02512, closed at $0.02054 and is up 10.5% across the window.
Aevo — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02512
Window low
$0.01702
First → last
+10.49%
Latest close
$0.02054
vs live
+0.49%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AEVO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02111 | $0.02119 | $0.02019 | $0.02054 | -2.70% | $42,160 | $19.16M |
| Sep 15, 2026 | $0.02213 | $0.02232 | $0.02058 | $0.02111 | -4.61% | $58,291 | $19.69M |
| Sep 14, 2026 | $0.02211 | $0.02274 | $0.02199 | $0.02213 | +0.09% | $51,856 | $20.64M |
| Sep 13, 2026 | $0.02233 | $0.02309 | $0.02194 | $0.02211 | -0.99% | $64,434 | $20.62M |
| Sep 12, 2026 | $0.02189 | $0.02239 | $0.02178 | $0.02233 | +2.01% | $50,442 | $20.83M |
| Sep 11, 2026 | $0.02132 | $0.02242 | $0.02102 | $0.02189 | +2.67% | $58,748 | $20.42M |
| Sep 10, 2026 | $0.02273 | $0.02275 | $0.02129 | $0.02132 | -6.20% | $57,746 | $19.89M |
| Sep 9, 2026 | $0.02381 | $0.02404 | $0.02181 | $0.02273 | -4.54% | $60,528 | $21.20M |
| Sep 8, 2026 | $0.02357 | $0.02512 | $0.02354 | $0.02381 | +1.02% | $58,510 | $22.21M |
| Sep 7, 2026 | $0.02395 | $0.02453 | $0.02332 | $0.02357 | -1.59% | $61,264 | $21.98M |
| Sep 6, 2026 | $0.02362 | $0.02415 | $0.02321 | $0.02395 | +1.40% | $66,544 | $22.34M |
| Sep 5, 2026 | $0.02281 | $0.02378 | $0.02271 | $0.02362 | +3.55% | $63,781 | $22.03M |
| Sep 4, 2026 | $0.02278 | $0.02337 | $0.02119 | $0.02281 | +0.13% | $64,493 | $21.27M |
| Sep 3, 2026 | $0.02147 | $0.02304 | $0.02125 | $0.02278 | +6.10% | $73,648 | $21.25M |
| Sep 2, 2026 | $0.02137 | $0.02173 | $0.02101 | $0.02147 | +0.47% | $67,171 | $20.03M |
| Sep 1, 2026 | $0.02147 | $0.02293 | $0.02086 | $0.02137 | -0.47% | $90,458 | $19.93M |
| Aug 31, 2026 | $0.02165 | $0.02337 | $0.02067 | $0.02147 | -0.83% | $98,411 | $20.03M |
| Aug 30, 2026 | $0.02226 | $0.0258 | $0.02123 | $0.02165 | -2.74% | $77,879 | $20.19M |
| Aug 29, 2026 | $0.02216 | $0.02253 | $0.02188 | $0.02226 | +0.45% | $52,786 | $20.76M |
| Aug 28, 2026 | $0.02296 | $0.02334 | $0.02173 | $0.02216 | -3.48% | $61,057 | $20.67M |
| Aug 27, 2026 | $0.02323 | $0.02357 | $0.02286 | $0.02296 | -1.16% | $59,119 | $21.41M |
| Aug 26, 2026 | $0.02238 | $0.02331 | $0.02233 | $0.02323 | +3.80% | $69,575 | $21.67M |
| Aug 25, 2026 | $0.0231 | $0.02371 | $0.02186 | $0.02238 | -3.12% | $74,086 | $20.87M |
| Aug 24, 2026 | $0.02389 | $0.0239 | $0.02289 | $0.0231 | -3.31% | $67,108 | $21.55M |
| Aug 23, 2026 | $0.02344 | $0.0245 | $0.02255 | $0.02389 | +1.92% | $76,888 | $22.28M |
| Aug 22, 2026 | $0.02512 | $0.02625 | $0.02115 | $0.02344 | -6.69% | $102,585 | $21.86M |
| Aug 21, 2026 | $0.02322 | $0.02539 | $0.02289 | $0.02512 | +8.18% | $101,151 | $23.43M |
| Aug 20, 2026 | $0.02168 | $0.02349 | $0.02134 | $0.02322 | +7.10% | $81,912 | $21.66M |
| Aug 19, 2026 | $0.02097 | $0.02205 | $0.02033 | $0.02168 | +3.39% | $71,458 | $20.22M |
| Aug 18, 2026 | $0.0200 | $0.02156 | $0.01959 | $0.02097 | +4.85% | $75,287 | $19.56M |
| Aug 17, 2026 | $0.0198 | $0.0202 | $0.01978 | $0.0200 | +1.01% | $56,865 | $18.65M |
| Aug 16, 2026 | $0.01998 | $0.02091 | $0.01962 | $0.0198 | -0.90% | $60,265 | $18.47M |
| Aug 15, 2026 | $0.01947 | $0.02042 | $0.01937 | $0.01998 | +2.62% | $59,669 | $18.64M |
| Aug 14, 2026 | $0.01931 | $0.01968 | $0.01858 | $0.01947 | +0.83% | $57,475 | $18.16M |
| Aug 13, 2026 | $0.01953 | $0.02023 | $0.01902 | $0.01931 | -1.13% | $53,208 | $18.01M |
| Aug 12, 2026 | $0.02034 | $0.02036 | $0.01883 | $0.01953 | -3.98% | $59,023 | $18.22M |
| Aug 11, 2026 | $0.02066 | $0.02124 | $0.01994 | $0.02034 | -1.55% | $55,528 | $18.97M |
| Aug 10, 2026 | $0.02038 | $0.02148 | $0.02037 | $0.02066 | +1.37% | $56,578 | $19.27M |
| Aug 9, 2026 | $0.02052 | $0.0213 | $0.02031 | $0.02038 | -0.68% | $67,041 | $19.01M |
| Aug 8, 2026 | $0.02002 | $0.02063 | $0.01962 | $0.02052 | +2.50% | $72,896 | $19.14M |
| Aug 7, 2026 | $0.01963 | $0.02012 | $0.01941 | $0.02002 | +1.99% | $48,625 | $18.67M |
| Aug 6, 2026 | $0.01909 | $0.02022 | $0.01899 | $0.01963 | +2.83% | $64,654 | $18.31M |
| Aug 5, 2026 | $0.01869 | $0.01939 | $0.01866 | $0.01909 | +2.14% | $63,629 | $17.81M |
| Aug 4, 2026 | $0.01929 | $0.01979 | $0.0186 | $0.01869 | -3.11% | $66,632 | $17.43M |
| Aug 3, 2026 | $0.01929 | $0.01954 | $0.01849 | $0.01929 | +0.00% | $72,111 | $17.99M |
| Aug 2, 2026 | $0.02087 | $0.02154 | $0.01892 | $0.01929 | -7.57% | $92,610 | $17.99M |
| Aug 1, 2026 | $0.01937 | $0.02557 | $0.01935 | $0.02087 | +7.74% | $184,203 | $19.47M |
| Jul 31, 2026 | $0.01834 | $0.0195 | $0.01801 | $0.01937 | +5.62% | $57,555 | $18.07M |
| Jul 30, 2026 | $0.01805 | $0.0189 | $0.0179 | $0.01834 | +1.61% | $64,849 | $17.11M |
| Jul 29, 2026 | $0.01852 | $0.01858 | $0.01767 | $0.01805 | -2.54% | $61,632 | $16.84M |
| Jul 28, 2026 | $0.01832 | $0.01883 | $0.01812 | $0.01852 | +1.09% | $53,367 | $17.27M |
| Jul 27, 2026 | $0.01918 | $0.01939 | $0.01818 | $0.01832 | -4.48% | $60,963 | $17.09M |
| Jul 26, 2026 | $0.01895 | $0.01984 | $0.01894 | $0.01918 | +1.21% | $55,340 | $17.89M |
| Jul 25, 2026 | $0.0190 | $0.01913 | $0.01884 | $0.01895 | -0.26% | $50,951 | $17.67M |
| Jul 24, 2026 | $0.0191 | $0.0195 | $0.01873 | $0.0190 | -0.52% | $53,386 | $17.72M |
| Jul 23, 2026 | $0.01949 | $0.01951 | $0.01896 | $0.0191 | -2.00% | $61,269 | $17.81M |
| Jul 22, 2026 | $0.01913 | $0.02007 | $0.01889 | $0.01949 | +1.88% | $59,549 | $18.18M |
| Jul 21, 2026 | $0.01885 | $0.01924 | $0.01871 | $0.01913 | +1.49% | $54,202 | $17.84M |
| Jul 20, 2026 | $0.01843 | $0.01924 | $0.01818 | $0.01885 | +2.28% | $58,579 | $17.58M |
| Jul 19, 2026 | $0.01846 | $0.01865 | $0.01829 | $0.01843 | -0.16% | $50,720 | $17.19M |
| Jul 18, 2026 | $0.01866 | $0.01869 | $0.01835 | $0.01846 | -1.07% | $53,126 | $17.22M |
| Jul 17, 2026 | $0.01871 | $0.01897 | $0.01803 | $0.01866 | -0.27% | $60,494 | $17.40M |
| Jul 16, 2026 | $0.01914 | $0.01923 | $0.01867 | $0.01871 | -2.25% | $51,416 | $17.45M |
| Jul 15, 2026 | $0.01925 | $0.01947 | $0.01894 | $0.01914 | -0.57% | $55,904 | $17.85M |
| Jul 14, 2026 | $0.01862 | $0.0194 | $0.01854 | $0.01925 | +3.38% | $55,256 | $17.95M |
| Jul 13, 2026 | $0.01874 | $0.01904 | $0.01831 | $0.01862 | -0.64% | $51,424 | $17.37M |
| Jul 12, 2026 | $0.0190 | $0.01948 | $0.01863 | $0.01874 | -1.37% | $54,226 | $17.48M |
| Jul 11, 2026 | $0.01924 | $0.01976 | $0.01893 | $0.0190 | -1.25% | $56,490 | $17.72M |
| Jul 10, 2026 | $0.01856 | $0.01964 | $0.01847 | $0.01924 | +3.66% | $52,733 | $17.95M |
| Jul 9, 2026 | $0.01861 | $0.01885 | $0.01839 | $0.01856 | -0.27% | $55,581 | $17.31M |
| Jul 8, 2026 | $0.01826 | $0.01875 | $0.01792 | $0.01861 | +1.92% | $64,433 | $17.36M |
| Jul 7, 2026 | $0.0190 | $0.01911 | $0.01819 | $0.01826 | -3.89% | $58,457 | $17.03M |
| Jul 6, 2026 | $0.01916 | $0.01931 | $0.01826 | $0.0190 | -0.84% | $63,710 | $17.72M |
| Jul 5, 2026 | $0.01916 | $0.01972 | $0.01876 | $0.01916 | +0.00% | $52,375 | $17.87M |
| Jul 4, 2026 | $0.01949 | $0.0196 | $0.0191 | $0.01916 | -1.69% | $56,848 | $17.87M |
| Jul 3, 2026 | $0.01901 | $0.01965 | $0.01888 | $0.01949 | +2.52% | $62,847 | $18.18M |
| Jul 2, 2026 | $0.0193 | $0.01948 | $0.01864 | $0.01901 | -1.50% | $69,889 | $17.73M |
| Jul 1, 2026 | $0.01791 | $0.02057 | $0.01749 | $0.0193 | +7.76% | $79,417 | $18.00M |
| Jun 30, 2026 | $0.01876 | $0.01935 | $0.0176 | $0.01791 | -4.53% | $86,847 | $16.70M |
| Jun 29, 2026 | $0.01775 | $0.02056 | $0.01757 | $0.01876 | +5.69% | $86,008 | $17.50M |
| Jun 28, 2026 | $0.01702 | $0.02062 | $0.01701 | $0.01775 | +4.29% | $107,354 | $16.56M |
| Jun 27, 2026 | $0.0174 | $0.01754 | $0.01684 | $0.01702 | -2.18% | $59,013 | $15.87M |
| Jun 26, 2026 | $0.01724 | $0.01786 | $0.01658 | $0.0174 | +0.93% | $61,503 | $16.23M |
| Jun 25, 2026 | $0.0178 | $0.01811 | $0.01651 | $0.01724 | -3.15% | $65,486 | $16.08M |
| Jun 24, 2026 | $0.01873 | $0.0189 | $0.01704 | $0.0178 | -4.97% | $66,077 | $16.60M |
| Jun 23, 2026 | $0.01885 | $0.01904 | $0.01773 | $0.01873 | -0.64% | $64,289 | $17.47M |
| Jun 22, 2026 | $0.01907 | $0.01989 | $0.01867 | $0.01885 | -1.15% | $74,169 | $17.58M |
| Jun 21, 2026 | $0.01969 | $0.02011 | $0.01898 | $0.01907 | -3.15% | $60,941 | $17.79M |
| Jun 20, 2026 | $0.01859 | $0.01975 | $0.01835 | $0.01969 | +5.92% | $62,626 | $18.36M |
| Jun 19, 2026 | $0.01867 | $0.01879 | $0.01801 | $0.01859 | — | $58,422 | $17.34M |
Aevo Historical Data FAQ
Window highs, lows, best/worst days and volume for AevoWhat is the all-time high for AEVO?
Aevo's record price is about $3.76. It currently trades at $0.02064, roughly 99.5% below that peak. The all-time low on record is $0.01650193. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AEVO market cap?
Aevo has a market capitalisation of about $19.24M, on roughly $2.91M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AEVO change over this window?
Across 90 daily candles, close-to-close moved up 10.49%.
What were AEVO's high and low in this window?
In this sample, the highest trade print is about $0.02625 (Aug 22, 2026) and the lowest about $0.01651 (Jun 25, 2026).
What were AEVO's best and worst days in this window?
Best close-to-close day was about +8.18% (Aug 21, 2026); worst was -7.57% (Aug 2, 2026).