EAVE Historical USD Price
Daily close · Oct 1, 2024 → Sep 30, 2025Daily price history
Sep 1, 2025 → Sep 30, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | $0.00575928 | $0.00577186 | $0.005598 | $0.00566347 | $10.45 |
| 2025-09-29 | $0.00566996 | $0.00577892 | $0.00560117 | $0.00575998 | $10.62 |
| 2025-09-28 | $0.00552885 | $0.005671 | $0.00545402 | $0.005671 | $81.17 |
| 2025-09-27 | $0.00556076 | $0.00556076 | $0.00547722 | $0.00552625 | $31.20 |
| 2025-09-26 | $0.00535312 | $0.00560333 | $0.0053481 | $0.00556506 | $16.53 |
| 2025-09-25 | $0.00573447 | $0.00574482 | $0.0052934 | $0.00533758 | $7.00 |
| 2025-09-24 | $0.00577605 | $0.00582279 | $0.00568736 | $0.00573266 | $36.32 |
| 2025-09-23 | $0.00584784 | $0.00587916 | $0.00574314 | $0.00577736 | $75.30 |
| 2025-09-22 | $0.0061969 | $0.00620875 | $0.00576404 | $0.00584631 | $10.67 |
| 2025-09-21 | $0.00625508 | $0.00627462 | $0.00619749 | $0.00620413 | $23.02 |
| 2025-09-20 | $0.00624128 | $0.0062915 | $0.00622431 | $0.00625467 | $7.81 |
| 2025-09-19 | $0.00641498 | $0.00645564 | $0.00621202 | $0.00624149 | $3.80 |
| 2025-09-18 | $0.00643071 | $0.00649306 | $0.00638323 | $0.00641677 | $27.50 |
| 2025-09-17 | $0.00630458 | $0.00645583 | $0.00621543 | $0.00643179 | $24.70 |
| 2025-09-16 | $0.00634579 | $0.00635865 | $0.00621717 | $0.00630731 | $24.22 |
| 2025-09-15 | $0.00646701 | $0.00655367 | $0.00626749 | $0.00634426 | $19.16 |
| 2025-09-14 | $0.00656329 | $0.00658846 | $0.00643141 | $0.00646944 | $10.91 |
| 2025-09-13 | $0.00672838 | $0.00679821 | $0.00648657 | $0.00656106 | $31.85 |
| 2025-09-12 | $0.00643871 | $0.006739 | $0.00642904 | $0.00672431 | $243.21 |
| 2025-09-11 | $0.00627875 | $0.00644849 | $0.00626661 | $0.00643884 | $275.89 |
| 2025-09-10 | $0.0065332 | $0.0066362 | $0.00626375 | $0.00627806 | $812.48 |
| 2025-09-09 | $0.00652992 | $0.00663824 | $0.00649031 | $0.00653719 | $16.08 |
| 2025-09-08 | $0.00655892 | $0.0066427 | $0.00649543 | $0.00652905 | $39.20 |
| 2025-09-07 | $0.00657357 | $0.00663454 | $0.00653254 | $0.00655547 | $168.03 |
| 2025-09-06 | $0.00670522 | $0.00673616 | $0.0065409 | $0.00657298 | $176.58 |
| 2025-09-05 | $0.0067898 | $0.00705821 | $0.00666651 | $0.00670381 | $553.15 |
| 2025-09-04 | $0.00703774 | $0.00708618 | $0.00674475 | $0.0067955 | $25.75 |
| 2025-09-03 | $0.00686806 | $0.00710944 | $0.00680789 | $0.00704048 | $46.72 |
| 2025-09-02 | $0.00691318 | $0.00704526 | $0.00677434 | $0.00687029 | $110.79 |
| 2025-09-01 | $0.00706875 | $0.00720326 | $0.00680236 | $0.00689767 | $66.60 |