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
$0.01998
+2.57% 1D
Recently Viewed
1H+1.11%
1D+2.57%
1W-9.63%
1M-24.60%
Aevo (AEVO) has 90 days of daily open, high, low and close on file. Over that window AEVO ranged $0.01931 to $0.02719, closed at $0.01996 and is down 0.3% across the window.
Aevo — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02719
Window low
$0.01931
First → last
-0.30%
Latest close
$0.01996
vs live
+0.10%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0199 | $0.02006 | $0.01923 | $0.01996 | +0.30% | $13,535 | $18.62M |
| Nov 3, 2026 | $0.01957 | $0.02016 | $0.0193 | $0.0199 | +1.69% | $57,600 | $18.56M |
| Nov 2, 2026 | $0.02013 | $0.0203 | $0.01932 | $0.01957 | -2.78% | $74,115 | $18.25M |
| Nov 1, 2026 | $0.02042 | $0.02064 | $0.01988 | $0.02013 | -1.42% | $58,226 | $18.78M |
| Oct 31, 2026 | $0.02102 | $0.02131 | $0.02033 | $0.02042 | -2.85% | $51,662 | $19.05M |
| Oct 30, 2026 | $0.02048 | $0.02133 | $0.0192 | $0.02102 | +2.64% | $58,915 | $19.61M |
| Oct 29, 2026 | $0.02211 | $0.02255 | $0.02014 | $0.02048 | -7.37% | $70,267 | $19.10M |
| Oct 28, 2026 | $0.02208 | $0.02248 | $0.02166 | $0.02211 | +0.14% | $53,052 | $20.62M |
| Oct 27, 2026 | $0.02171 | $0.02215 | $0.02133 | $0.02208 | +1.70% | $56,551 | $20.59M |
| Oct 26, 2026 | $0.02138 | $0.02181 | $0.02091 | $0.02171 | +1.54% | $53,896 | $20.25M |
| Oct 25, 2026 | $0.02213 | $0.02236 | $0.02117 | $0.02138 | -3.39% | $57,388 | $19.94M |
| Oct 24, 2026 | $0.02203 | $0.02255 | $0.02146 | $0.02213 | +0.45% | $69,125 | $20.64M |
| Oct 23, 2026 | $0.02195 | $0.02283 | $0.02142 | $0.02203 | +0.36% | $72,161 | $20.55M |
| Oct 22, 2026 | $0.02312 | $0.02328 | $0.0218 | $0.02195 | -5.06% | $64,071 | $20.47M |
| Oct 21, 2026 | $0.02274 | $0.02336 | $0.02265 | $0.02312 | +1.67% | $63,667 | $21.56M |
| Oct 20, 2026 | $0.02222 | $0.02316 | $0.02176 | $0.02274 | +2.34% | $65,369 | $21.21M |
| Oct 19, 2026 | $0.02235 | $0.02246 | $0.02178 | $0.02222 | -0.58% | $64,843 | $20.72M |
| Oct 18, 2026 | $0.02291 | $0.02299 | $0.02153 | $0.02235 | -2.44% | $65,481 | $20.85M |
| Oct 17, 2026 | $0.02379 | $0.0240 | $0.02241 | $0.02291 | -3.70% | $58,533 | $21.37M |
| Oct 16, 2026 | $0.02384 | $0.0245 | $0.02315 | $0.02379 | -0.21% | $62,279 | $22.19M |
| Oct 15, 2026 | $0.02426 | $0.02437 | $0.02249 | $0.02384 | -1.73% | $81,704 | $22.24M |
| Oct 14, 2026 | $0.02495 | $0.02515 | $0.02375 | $0.02426 | -2.77% | $76,567 | $22.63M |
| Oct 13, 2026 | $0.0250 | $0.02547 | $0.0238 | $0.02495 | -0.20% | $77,117 | $23.27M |
| Oct 12, 2026 | $0.02621 | $0.02716 | $0.02496 | $0.0250 | -4.62% | $88,391 | $23.32M |
| Oct 11, 2026 | $0.02648 | $0.02706 | $0.02553 | $0.02621 | -1.02% | $80,841 | $24.45M |
| Oct 10, 2026 | $0.02693 | $0.02728 | $0.02602 | $0.02648 | -1.67% | $54,694 | $24.70M |
| Oct 9, 2026 | $0.02706 | $0.02808 | $0.02589 | $0.02693 | -0.48% | $80,101 | $25.12M |
| Oct 8, 2026 | $0.02546 | $0.03195 | $0.02371 | $0.02706 | +6.28% | $136,777 | $25.24M |
| Oct 7, 2026 | $0.02591 | $0.02601 | $0.02429 | $0.02546 | -1.74% | $70,768 | $23.75M |
| Oct 6, 2026 | $0.02656 | $0.02667 | $0.02564 | $0.02591 | -2.45% | $54,228 | $24.17M |
| Oct 5, 2026 | $0.02653 | $0.02683 | $0.02578 | $0.02656 | +0.11% | $64,058 | $24.77M |
| Oct 4, 2026 | $0.02686 | $0.02732 | $0.02638 | $0.02653 | -1.23% | $61,175 | $24.74M |
| Oct 3, 2026 | $0.02608 | $0.02735 | $0.02579 | $0.02686 | +2.99% | $51,367 | $25.05M |
| Oct 2, 2026 | $0.02558 | $0.02699 | $0.02499 | $0.02608 | +1.95% | $78,335 | $24.32M |
| Oct 1, 2026 | $0.02594 | $0.02642 | $0.02519 | $0.02558 | -1.39% | $55,391 | $23.86M |
| Sep 30, 2026 | $0.0252 | $0.02651 | $0.02512 | $0.02594 | +2.94% | $68,354 | $24.19M |
| Sep 29, 2026 | $0.02541 | $0.02617 | $0.02436 | $0.0252 | -0.83% | $54,604 | $23.50M |
| Sep 28, 2026 | $0.02707 | $0.02715 | $0.02466 | $0.02541 | -6.13% | $71,475 | $23.70M |
| Sep 27, 2026 | $0.02719 | $0.02766 | $0.02659 | $0.02707 | -0.44% | $62,791 | $25.25M |
| Sep 26, 2026 | $0.02643 | $0.02776 | $0.02608 | $0.02719 | +2.88% | $69,462 | $25.36M |
| Sep 25, 2026 | $0.02535 | $0.02657 | $0.02502 | $0.02643 | +4.26% | $54,903 | $24.65M |
| Sep 24, 2026 | $0.02475 | $0.02602 | $0.02414 | $0.02535 | +2.42% | $53,674 | $23.64M |
| Sep 23, 2026 | $0.02579 | $0.0275 | $0.02423 | $0.02475 | -4.03% | $69,384 | $23.08M |
| Sep 22, 2026 | $0.02508 | $0.02593 | $0.02437 | $0.02579 | +2.83% | $59,380 | $24.05M |
| Sep 21, 2026 | $0.02425 | $0.02534 | $0.02402 | $0.02508 | +3.42% | $61,478 | $23.39M |
| Sep 20, 2026 | $0.02479 | $0.02543 | $0.02329 | $0.02425 | -2.18% | $58,593 | $22.62M |
| Sep 19, 2026 | $0.02403 | $0.0250 | $0.02385 | $0.02479 | +3.16% | $53,808 | $23.12M |
| Sep 18, 2026 | $0.02184 | $0.02412 | $0.02176 | $0.02403 | +10.03% | $58,111 | $22.41M |
| Sep 17, 2026 | $0.02109 | $0.02187 | $0.02097 | $0.02184 | +3.56% | $54,807 | $20.37M |
| Sep 16, 2026 | $0.02111 | $0.02119 | $0.02019 | $0.02109 | -0.09% | $58,375 | $19.67M |
| 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 | — | $48,625 | $18.67M |
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 $0.01998, 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 $18.66M, on roughly $2.20M 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 down 0.30%.
What were AEVO's high and low in this window?
In this sample, the highest trade print is about $0.03195 (Oct 8, 2026) and the lowest about $0.01858 (Aug 14, 2026).
What were AEVO's best and worst days in this window?
Best close-to-close day was about +10.03% (Sep 18, 2026); worst was -7.37% (Oct 29, 2026).