EVEAI Historical USD Price
Daily close · Apr 18, 2023 → Apr 29, 2024Daily price history
Mar 31, 2024 → Apr 29, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-29 | $0.04844645 | $0.04875475 | $0.04446751 | $0.04656862 | $15,502.08 |
| 2024-04-28 | $0.05589057 | $0.05688747 | $0.04835937 | $0.04881683 | $15,343.73 |
| 2024-04-27 | $0.05255793 | $0.05786301 | $0.04941088 | $0.05584939 | $25,312.66 |
| 2024-04-26 | $0.05816366 | $0.05863115 | $0.05121915 | $0.05255457 | $19,890.72 |
| 2024-04-25 | $0.05435403 | $0.05895876 | $0.05433767 | $0.05817119 | $5,878.04 |
| 2024-04-24 | $0.05821167 | $0.05880341 | $0.05344173 | $0.0543482 | $18,172.47 |
| 2024-04-23 | $0.06123831 | $0.06179667 | $0.05712679 | $0.05817945 | $10,438.03 |
| 2024-04-22 | $0.06214902 | $0.06423385 | $0.06106665 | $0.06125871 | $9,542.92 |
| 2024-04-21 | $0.06978 | $0.07051458 | $0.06208638 | $0.06211777 | $23,876.28 |
| 2024-04-20 | $0.07950286 | $0.07950286 | $0.0656782 | $0.06982292 | $34,066.48 |
| 2024-04-19 | $0.08081855 | $0.08431664 | $0.07604256 | $0.07950286 | $19,977.00 |
| 2024-04-18 | $0.07575439 | $0.08194672 | $0.07510906 | $0.08089865 | $13,605.63 |
| 2024-04-17 | $0.06652222 | $0.07706766 | $0.06621557 | $0.07567658 | $47,379.96 |
| 2024-04-16 | $0.07105333 | $0.07120699 | $0.06469129 | $0.06651548 | $9,830.80 |
| 2024-04-15 | $0.0737229 | $0.07812783 | $0.07009225 | $0.0711204 | $15,762.57 |
| 2024-04-14 | $0.05621865 | $0.07415621 | $0.05481008 | $0.07387048 | $42,801.20 |
| 2024-04-13 | $0.07625985 | $0.08384152 | $0.05575204 | $0.05575204 | $45,407.95 |
| 2024-04-12 | $0.06970853 | $0.09207031 | $0.06970853 | $0.07652138 | $70,482.76 |
| 2024-04-11 | $0.09140717 | $0.09150825 | $0.0630459 | $0.06976852 | $167,346.43 |
| 2024-04-10 | $0.08461907 | $0.09198952 | $0.08268065 | $0.09196018 | $31,559.46 |
| 2024-04-09 | $0.09035234 | $0.09120441 | $0.0804165 | $0.08469615 | $14,312.87 |
| 2024-04-08 | $0.08333329 | $0.0906327 | $0.08133251 | $0.08990464 | $11,002.62 |
| 2024-04-07 | $0.07265116 | $0.0878649 | $0.07248164 | $0.08338705 | $66,389.43 |
| 2024-04-06 | $0.07016619 | $0.07350352 | $0.06975895 | $0.07267294 | $6,212.33 |
| 2024-04-05 | $0.07090334 | $0.07164022 | $0.06803597 | $0.07020334 | $4,270.12 |
| 2024-04-04 | $0.07507097 | $0.08082435 | $0.07007572 | $0.0702469 | $23,943.38 |
| 2024-04-03 | $0.08269119 | $0.08692306 | $0.07470048 | $0.07519666 | $87,116.79 |
| 2024-04-02 | $0.08517204 | $0.08768525 | $0.07009318 | $0.08258328 | $72,363.63 |
| 2024-04-01 | $0.07616579 | $0.09374105 | $0.07159966 | $0.08514149 | $112,808.02 |
| 2024-03-31 | $0.05739857 | $0.07631031 | $0.05735242 | $0.07627306 | $79,000.19 |