AEVO
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-06-02 | $0.8997000 | $1.06 | $1.12 | $0.8985000 |
| 2024-06-03 | $1.06 | $0.9780000 | $1.07 | $0.9672000 |
| 2024-06-04 | $0.9790000 | $0.9825000 | $0.9842000 | $0.9775000 |
| 2024-06-05 | $0.9674000 | $0.9790000 | $0.9931000 | $0.9538000 |
| 2024-06-06 | $0.9790000 | $0.9945000 | $1.01 | $0.9681000 |
| 2024-06-07 | $0.9945000 | $0.9936000 | $0.9958000 | $0.9926000 |
| 2024-06-08 | $0.8392000 | $0.7927000 | $0.8667000 | $0.7823000 |
| 2024-06-09 | $0.7927000 | $0.7905000 | $0.7927000 | $0.7895000 |
| 2024-06-13 | $0.7046000 | $0.6553000 | $0.7046000 | $0.6475000 |
| 2024-06-14 | $0.6561000 | $0.6257000 | $0.6653000 | $0.6000000 |
| 2024-06-15 | $0.6264000 | $0.6244000 | $0.6441000 | $0.6173000 |
| 2024-06-16 | $0.6228000 | $0.6277000 | $0.6357000 | $0.6123000 |
| 2024-06-17 | $0.6277000 | $0.5578000 | $0.6302000 | $0.5438000 |
| 2024-06-18 | $0.5573000 | $0.5570000 | $0.5598000 | $0.5562000 |
| 2024-06-19 | $0.4882000 | $0.4829000 | $0.5061000 | $0.4690000 |
| 2024-06-20 | $0.4829000 | $0.4780000 | $0.4829000 | $0.4780000 |
| 2024-06-23 | $0.4801000 | $0.4597000 | $0.5092000 | $0.4560000 |
| 2024-06-24 | $0.4597000 | $0.5150000 | $0.5181000 | $0.4409000 |
| 2024-06-25 | $0.5147000 | $0.5143000 | $0.5150000 | $0.5132000 |
| 2024-06-26 | $0.5043000 | $0.4945000 | $0.5219000 | $0.4860000 |
| 2024-06-27 | $0.4946000 | $0.5003000 | $0.5205000 | $0.4779000 |
| 2024-06-28 | $0.5003000 | $0.4600000 | $0.5087000 | $0.4562000 |
| 2024-06-29 | $0.4600000 | $0.4772000 | $0.4959000 | $0.4582000 |
| 2024-06-30 | $0.4772000 | $0.4769000 | $0.4772000 | $0.4760000 |
| 2024-07-05 | $0.3945000 | $0.3495000 | $0.3945000 | $0.3397000 |
| 2024-07-06 | $0.3495000 | $0.4205000 | $0.4273000 | $0.3442000 |
| 2024-07-07 | $0.4205000 | $0.4373000 | $0.4870000 | $0.4178000 |
| 2024-07-08 | $0.4373000 | $0.4549000 | $0.4882000 | $0.4180000 |
| 2024-07-09 | $0.4549000 | $0.4537000 | $0.4555000 | $0.4526000 |
| 2024-07-10 | $0.4545000 | $0.4728000 | $0.4774000 | $0.4347000 |
| 2024-07-11 | $0.4731000 | $0.4308000 | $0.4808000 | $0.4274000 |
| 2024-07-12 | $0.4308000 | $0.4306000 | $0.4328000 | $0.4306000 |
| 2024-07-19 | $0.5616000 | $0.5508000 | $0.5634000 | $0.5285000 |
| 2024-07-20 | $0.5508000 | $0.5529000 | $0.5529000 | $0.5508000 |
| 2024-07-21 | $0.5567000 | $0.5438000 | $0.5659000 | $0.5084000 |
| 2024-07-22 | $0.5438000 | $0.5455000 | $0.5455000 | $0.5427000 |
| 2024-07-28 | $0.5141000 | $0.4918000 | $0.5148000 | $0.4844000 |
| 2024-07-29 | $0.4918000 | $0.4900000 | $0.4918000 | $0.4900000 |
| 2025-01-25 | $0.2802000 | $0.2836000 | $0.2853000 | $0.2742000 |
| 2025-01-26 | $0.2836000 | $0.2836000 | $0.2836000 | $0.2836000 |
| 2025-02-04 | $0.1832000 | $0.1703000 | $0.1855000 | $0.1592000 |
| 2025-02-05 | $0.1703000 | $0.1704000 | $0.1704000 | $0.1703000 |
| 2025-02-06 | $0.1651000 | $0.1484000 | $0.1657000 | $0.1470000 |
| 2025-02-07 | $0.1484000 | $0.1507000 | $0.1509000 | $0.1484000 |
| 2025-02-10 | $0.1560000 | $0.1608000 | $0.1624000 | $0.1485000 |
| 2025-02-11 | $0.1598000 | $0.1610000 | $0.1610000 | $0.1598000 |
| 2025-02-12 | $0.1556000 | $0.1696000 | $0.1706000 | $0.1515000 |
| 2025-02-13 | $0.1696000 | $0.1703000 | $0.1703000 | $0.1696000 |
| 2025-02-14 | $0.1645000 | $0.1683000 | $0.1746000 | $0.1642000 |
| 2025-02-15 | $0.1683000 | $0.1685000 | $0.1685000 | $0.1683000 |
| 2025-02-24 | $0.1601000 | $0.1308000 | $0.1601000 | $0.1286000 |
| 2025-02-25 | $0.1308000 | $0.1316000 | $0.1316000 | $0.1307000 |
| 2025-02-28 | $0.1520000 | $0.1598000 | $0.1671000 | $0.1365000 |
| 2025-03-01 | $0.1598000 | $0.1599000 | $0.1599000 | $0.1598000 |
| 2025-03-02 | $0.1519000 | $0.1709000 | $0.1709000 | $0.1488000 |
| 2025-03-03 | $0.1709000 | $0.1379000 | $0.1709000 | $0.1350000 |
| 2025-03-04 | $0.1379000 | $0.1319000 | $0.1379000 | $0.1195000 |
| 2025-03-05 | $0.1319000 | $0.1321000 | $0.1321000 | $0.1318000 |
| 2025-03-06 | $0.1370000 | $0.1335000 | $0.1389000 | $0.1311000 |
| 2025-03-07 | $0.1335000 | $0.1303000 | $0.1370000 | $0.1248000 |
| 2025-03-08 | $0.1303000 | $0.1305000 | $0.1305000 | $0.1303000 |
| 2025-03-14 | $0.1095000 | $0.1170000 | $0.1180000 | $0.1095000 |
| 2025-03-15 | $0.1170000 | $0.1170000 | $0.1170000 | $0.1170000 |
| 2025-03-18 | $0.1239000 | $0.1229000 | $0.1248000 | $0.1187000 |
| 2025-03-19 | $0.1229000 | $0.1229000 | $0.1229000 | $0.1229000 |
| 2025-03-27 | $0.1281000 | $0.1280000 | $0.1318000 | $0.1264000 |
| 2025-03-28 | $0.1280000 | $0.1280000 | $0.1280000 | $0.1280000 |
| 2025-03-29 | $0.1144000 | $0.1064000 | $0.1149000 | $0.1059000 |
| 2025-03-30 | $0.1064000 | $0.1090000 | $0.1105000 | $0.1063000 |
| 2025-03-31 | $0.1090000 | $0.1083000 | $0.1121000 | $0.1080000 |
| 2025-04-01 | $0.1083000 | $0.1080000 | $0.1122000 | $0.1064000 |
| 2025-04-02 | $0.1080000 | $0.1081000 | $0.1081000 | $0.1080000 |
| 2025-04-09 | $0.0798 | $0.0904 | $0.0913 | $0.0768 |
| 2025-04-10 | $0.0904 | $0.0896 | $0.0906 | $0.0849 |
| 2025-04-11 | $0.0896 | $0.0897 | $0.0897 | $0.0896 |
| 2025-04-13 | $0.0947 | $0.0873 | $0.0947 | $0.0862 |
| 2025-04-14 | $0.0873 | $0.0884 | $0.0922 | $0.0873 |
| 2025-04-15 | $0.0884 | $0.0884 | $0.0884 | $0.0884 |
| 2025-04-18 | $0.0857 | $0.0903 | $0.0903 | $0.0856 |
| 2025-04-19 | $0.0903 | $0.0954 | $0.0971 | $0.0901 |
| 2025-04-20 | $0.0954 | $0.0954 | $0.0954 | $0.0954 |
| 2025-04-21 | $0.0969 | $0.0975 | $0.1013000 | $0.0969 |
| 2025-04-22 | $0.0975 | $0.0978 | $0.0978 | $0.0975 |
| 2025-04-30 | $0.1096000 | $0.1113000 | $0.1144000 | $0.1082000 |
| 2025-05-01 | $0.1113000 | $0.1113000 | $0.1113000 | $0.1113000 |
| 2025-05-08 | $0.1021000 | $0.1145000 | $0.1153000 | $0.1020000 |
| 2025-05-09 | $0.1145000 | $0.1144000 | $0.1145000 | $0.1144000 |
| 2025-05-10 | $0.1351000 | $0.1523000 | $0.1525000 | $0.1349000 |
| 2025-05-11 | $0.1523000 | $0.1464000 | $0.1524000 | $0.1389000 |
| 2025-05-12 | $0.1464000 | $0.1449000 | $0.1464000 | $0.1449000 |
| 2025-05-14 | $0.1577000 | $0.1440000 | $0.1577000 | $0.1433000 |
| 2025-05-15 | $0.1440000 | $0.1254000 | $0.1463000 | $0.1234000 |
| 2025-05-16 | $0.1254000 | $0.1221000 | $0.1289000 | $0.1195000 |
| 2025-05-17 | $0.1221000 | $0.1185000 | $0.1221000 | $0.1146000 |
| 2025-05-18 | $0.1185000 | $0.1182000 | $0.1185000 | $0.1182000 |
| 2025-05-20 | $0.1223000 | $0.1239000 | $0.1261000 | $0.1168000 |
| 2025-05-21 | $0.1239000 | $0.1239000 | $0.1239000 | $0.1239000 |
| 2025-05-26 | $0.1167000 | $0.1145000 | $0.1200000 | $0.1135000 |
| 2025-05-27 | $0.1145000 | $0.1165000 | $0.1195000 | $0.1112000 |
| 2025-05-28 | $0.1165000 | $0.1151000 | $0.1195000 | $0.1091000 |
| 2025-05-29 | $0.1151000 | $0.1082000 | $0.1186000 | $0.1075000 |
| 2025-05-30 | $0.1082000 | $0.0923 | $0.1087000 | $0.0915 |
| 2025-05-31 | $0.0923 | $0.0916 | $0.0924 | $0.0916 |
| 2025-06-01 | $0.0945 | $0.0958 | $0.0961 | $0.0928 |
| 2025-06-02 | $0.0958 | $0.0954 | $0.0958 | $0.0954 |
| 2025-06-03 | $0.0983 | $0.1024000 | $0.1062000 | $0.0983 |
| 2025-06-04 | $0.1024000 | $0.1022000 | $0.1024000 | $0.1022000 |
| 2025-06-05 | $0.1015000 | $0.0944 | $0.1022000 | $0.0873 |
| 2025-06-06 | $0.0944 | $0.0944 | $0.0944 | $0.0944 |
| 2025-06-07 | $0.0927 | $0.0994900 | $0.0996900 | $0.0922 |
| 2025-06-08 | $0.0994900 | $0.0990300 | $0.0994900 | $0.0990300 |
| 2025-06-10 | $0.1025000 | $0.1080000 | $0.1080000 | $0.1000000 |
| 2025-06-11 | $0.1080000 | $0.1075000 | $0.1081000 | $0.1075000 |
| 2025-06-12 | $0.1000000 | $0.0922 | $0.1001000 | $0.0912 |
| 2025-06-13 | $0.0922 | $0.0892 | $0.0930 | $0.0837 |
| 2025-06-14 | $0.0892 | $0.0892 | $0.0892 | $0.0892 |
| 2025-06-17 | $0.0884 | $0.0832 | $0.0891 | $0.0818 |
| 2025-06-18 | $0.0832 | $0.0833 | $0.0833 | $0.0832 |
| 2025-06-19 | $0.0823 | $0.0809 | $0.0841 | $0.0778 |
| 2025-06-20 | $0.0809 | $0.0809 | $0.0809 | $0.0809 |
| 2025-06-21 | $0.0784 | $0.0740 | $0.0802 | $0.0708 |
| 2025-06-22 | $0.0740 | $0.0742 | $0.0742 | $0.0740 |
| 2025-06-23 | $0.0718 | $0.0807 | $0.0807 | $0.0716 |
| 2025-06-24 | $0.0807 | $0.0817 | $0.0832 | $0.0804 |
| 2025-06-25 | $0.0817 | $0.0783 | $0.0825 | $0.0783 |
| 2025-06-26 | $0.0783 | $0.0785 | $0.0819 | $0.0766 |
| 2025-06-27 | $0.0785 | $0.0790 | $0.0797 | $0.0766 |
| 2025-06-28 | $0.0790 | $0.0817 | $0.0817 | $0.0788 |
| 2025-06-29 | $0.0817 | $0.0868 | $0.0874 | $0.0805 |
| 2025-06-30 | $0.0868 | $0.0830 | $0.0876 | $0.0815 |
| 2025-07-01 | $0.0830 | $0.0790 | $0.0834 | $0.0786 |
| 2025-07-02 | $0.0790 | $0.0866 | $0.0875 | $0.0783 |
| 2025-07-03 | $0.0866 | $0.0868 | $0.0868 | $0.0865 |
| 2025-07-04 | $0.0864 | $0.0798 | $0.0873 | $0.0787 |
| 2025-07-05 | $0.0798 | $0.0798 | $0.0798 | $0.0796 |
| 2025-07-06 | $0.0792 | $0.0815 | $0.0827 | $0.0786 |
| 2025-07-07 | $0.0815 | $0.0803 | $0.0827 | $0.0801 |
| 2025-07-08 | $0.0803 | $0.0841 | $0.0842 | $0.0793 |
| 2025-07-09 | $0.0841 | $0.0902 | $0.0908 | $0.0833 |
| 2025-07-10 | $0.0902 | $0.1040000 | $0.1042000 | $0.0902 |
| 2025-07-11 | $0.1038000 | $0.1043000 | $0.1044000 | $0.1038000 |
| 2025-07-12 | $0.1078000 | $0.1024000 | $0.1082000 | $0.0991000 |
| 2025-07-13 | $0.1024000 | $0.1064000 | $0.1102000 | $0.1013000 |
| 2025-07-14 | $0.1064000 | $0.1051000 | $0.1120000 | $0.1033000 |
| 2025-07-15 | $0.1051000 | $0.1319000 | $0.1361000 | $0.1009000 |
| 2025-07-16 | $0.1318000 | $0.1293000 | $0.1321000 | $0.1288000 |
| 2025-07-17 | $0.1179000 | $0.1179000 | $0.1201000 | $0.1131000 |
| 2025-07-18 | $0.1177000 | $0.1185000 | $0.1186000 | $0.1177000 |
| 2025-07-24 | $0.1053000 | $0.1033000 | $0.1075000 | $0.0978 |
| 2025-07-25 | $0.1033000 | $0.1079000 | $0.1084000 | $0.1000000 |
| 2025-07-26 | $0.1079000 | $0.1064000 | $0.1088000 | $0.1057000 |
| 2025-07-27 | $0.1064000 | $0.1131000 | $0.1149000 | $0.1064000 |
| 2025-07-28 | $0.1131000 | $0.1033000 | $0.1150000 | $0.1021000 |
| 2025-07-29 | $0.1034000 | $0.1030000 | $0.1034000 | $0.1027000 |
| 2025-07-30 | $0.1039000 | $0.0988 | $0.1039000 | $0.0946 |
| 2025-07-31 | $0.0992400 | $0.0991400 | $0.0992700 | $0.0991400 |
| 2025-08-01 | $0.0938 | $0.0903 | $0.0939 | $0.0871 |
| 2025-08-02 | $0.0903 | $0.0880 | $0.0915 | $0.0861 |
| 2025-08-03 | $0.0880 | $0.0915 | $0.0919 | $0.0872 |
| 2025-08-04 | $0.0915 | $0.0957 | $0.0961 | $0.0915 |
| 2025-08-05 | $0.0957 | $0.0914 | $0.0961 | $0.0890 |
| 2025-08-06 | $0.0914 | $0.0936 | $0.0939 | $0.0887 |
| 2025-08-07 | $0.0936 | $0.0988 | $0.0990000 | $0.0929 |
| 2025-08-08 | $0.0988 | $0.1001000 | $0.1012000 | $0.0976 |
| 2025-08-09 | $0.1002000 | $0.1005000 | $0.1005000 | $0.1002000 |
| 2025-08-10 | $0.1055000 | $0.1033000 | $0.1073000 | $0.1004000 |
| 2025-08-11 | $0.1033000 | $0.0950 | $0.1056000 | $0.0945 |
| 2025-08-12 | $0.0950 | $0.0950 | $0.0950 | $0.0947 |
| 2025-08-15 | $0.0959 | $0.0954 | $0.1004000 | $0.0922 |
| 2025-08-16 | $0.0954 | $0.1003000 | $0.1005000 | $0.0954 |
| 2025-08-17 | $0.1002000 | $0.1006000 | $0.1006000 | $0.1002000 |
| 2025-08-18 | $0.1002000 | $0.0965 | $0.1002000 | $0.0912 |
| 2025-08-19 | $0.0965 | $0.0925 | $0.0982 | $0.0912 |
| 2025-08-20 | $0.0925 | $0.0980 | $0.0981 | $0.0916 |
| 2025-08-21 | $0.0980 | $0.0924 | $0.0980 | $0.0916 |
| 2025-08-22 | $0.0924 | $0.1038000 | $0.1038000 | $0.0889 |
| 2025-08-23 | $0.1038000 | $0.1053000 | $0.1074000 | $0.1012000 |
| 2025-08-24 | $0.1053000 | $0.1015000 | $0.1059000 | $0.0991000 |
| 2025-08-25 | $0.1015000 | $0.0879 | $0.1025000 | $0.0878 |
| 2025-08-26 | $0.0879 | $0.0926 | $0.0930 | $0.0876 |
| 2025-08-27 | $0.0926 | $0.0919 | $0.0944 | $0.0913 |
| 2025-08-28 | $0.0919 | $0.0936 | $0.0959 | $0.0910 |
| 2025-08-29 | $0.0958 | $0.0958 | $0.0959 | $0.0957 |
| 2025-09-04 | $0.0882 | $0.0855 | $0.0887 | $0.0840 |
| 2025-09-05 | $0.0855 | $0.0879 | $0.0891 | $0.0852 |
| 2025-09-06 | $0.0879 | $0.0880 | $0.0880 | $0.0879 |
| 2025-09-07 | $0.0875 | $0.0886 | $0.0892 | $0.0862 |
| 2025-09-08 | $0.0886 | $0.0913 | $0.0916 | $0.0883 |
| 2025-09-09 | $0.0913 | $0.0989 | $0.1027000 | $0.0910 |
| 2025-09-10 | $0.0989 | $0.0986 | $0.0989 | $0.0984 |
| 2025-09-11 | $0.1032000 | $0.1009000 | $0.1054000 | $0.0982 |
| 2025-09-12 | $0.1007000 | $0.1007000 | $0.1007000 | $0.1005000 |
| 2025-09-14 | $0.1036000 | $0.0985 | $0.1036000 | $0.0964 |
| 2025-09-15 | $0.0974 | $0.0973 | $0.0974 | $0.0972 |
| 2025-09-16 | $0.0939 | $0.0951 | $0.0958 | $0.0920 |
| 2025-09-17 | $0.0949 | $0.0949 | $0.0950 | $0.0948 |
| 2025-09-20 | $0.0953 | $0.1085000 | $0.1178000 | $0.0946 |
| 2025-09-21 | $0.1082000 | $0.1082000 | $0.1083000 | $0.1077000 |
| 2025-09-23 | $0.1121000 | $0.1021000 | $0.1133000 | $0.1012000 |
| 2025-09-24 | $0.1019000 | $0.1021000 | $0.1024000 | $0.1019000 |
Aevo was born from a few enthusiasts that were looking for an opportunity. An abandoned coin was selected based on its features and potential. After analyzing the benefits of Aevo, it was selected. Aevo is one of a very few coins that uses Masternodes, Proof of Work and Proof of Stake consistently, which makes for a more secure blockchain.