EAVE Historical USD Price
Daily close · Dec 16, 2024 → Dec 16, 2025Daily price history
Nov 16, 2025 → Dec 16, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-16 | $0.00344203 | $0.00345337 | $0.00335685 | $0.00343926 | $1.31 |
| 2025-12-15 | $0.00356145 | $0.0036772 | $0.00337313 | $0.00343908 | $1.31 |
| 2025-12-14 | $0.00360526 | $0.00362718 | $0.00354149 | $0.00356113 | $1.36 |
| 2025-12-13 | $0.0035865 | $0.0036344 | $0.00357389 | $0.00361208 | $1.38 |
| 2025-12-12 | $0.00375166 | $0.00378645 | $0.00354321 | $0.00358678 | $1.37 |
| 2025-12-11 | $0.00385699 | $0.00385699 | $0.0036646 | $0.00375524 | $1.43 |
| 2025-12-10 | $0.00385363 | $0.00399172 | $0.00381851 | $0.0038575 | $1.47 |
| 2025-12-09 | $0.00362607 | $0.00393324 | $0.00358895 | $0.00385105 | $1.47 |
| 2025-12-08 | $0.00354772 | $0.00367809 | $0.00352895 | $0.00362484 | $1.38 |
| 2025-12-07 | $0.00351523 | $0.0036487 | $0.00340892 | $0.00354504 | $1.35 |
| 2025-12-05 | $0.00364379 | $0.00370101 | $0.00347131 | $0.00350697 | $1.34 |
| 2025-12-04 | $0.00370524 | $0.00375197 | $0.00356797 | $0.00363573 | $1.39 |
| 2025-12-03 | $0.00347475 | $0.00370966 | $0.00346667 | $0.0037012 | $1.41 |
| 2025-12-02 | $0.00325002 | $0.00351447 | $0.00324097 | $0.00347725 | $1.33 |
| 2025-12-01 | $0.00346815 | $0.00346815 | $0.00316782 | $0.00324933 | $1.21 |
| 2025-11-30 | $0.00347486 | $0.0035454 | $0.00346249 | $0.00347887 | $1.29 |
| 2025-11-29 | $0.00352929 | $0.00354436 | $0.00345322 | $0.00347484 | $1.29 |
| 2025-11-28 | $0.00350261 | $0.00359539 | $0.00348333 | $0.00352623 | $1.31 |
| 2025-11-27 | $0.00350958 | $0.00356646 | $0.00347308 | $0.00350435 | $1.30 |
| 2025-11-26 | $0.00343994 | $0.00353355 | $0.00336241 | $0.00351601 | $1.31 |
| 2025-11-25 | $0.00343856 | $0.00346179 | $0.00332789 | $0.00344085 | $26.73 |
| 2025-11-24 | $0.00325683 | $0.00347996 | $0.00323244 | $0.00344575 | $23.38 |
| 2025-11-23 | $0.0032484 | $0.00333948 | $0.00324504 | $0.00326994 | $26.38 |
| 2025-11-22 | $0.00325189 | $0.0032708 | $0.00317107 | $0.00324508 | $24.47 |
| 2025-11-21 | $0.00333356 | $0.00338325 | $0.003091 | $0.00324764 | $6.37 |
| 2025-11-20 | $0.00353732 | $0.00358543 | $0.0032869 | $0.0033343 | $6.54 |
| 2025-11-19 | $0.00364902 | $0.00366676 | $0.00337478 | $0.00354242 | $6.95 |
| 2025-11-18 | $0.00355576 | $0.0037165 | $0.00347674 | $0.00365944 | $7.18 |
| 2025-11-17 | $0.00364436 | $0.00378871 | $0.00347998 | $0.00355225 | $22.25 |
| 2025-11-16 | $0.00375014 | $0.003844 | $0.00356371 | $0.00364901 | $10.61 |