Identifier on Bitvavo: AERO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.4492 EUR |
188,576.1613 AERO |
0.4570 EUR |
0.4344 EUR |
0.4672 EUR |
0.4346 EUR |
| 2025-12-16 |
0.4573 EUR |
173,874.6050 AERO |
0.4579 EUR |
0.4490 EUR |
0.4689 EUR |
0.4623 EUR |
| 2025-12-15 |
0.4712 EUR |
206,814.8862 AERO |
0.4890 EUR |
0.4464 EUR |
0.4971 EUR |
0.4518 EUR |
| 2025-12-14 |
0.5032 EUR |
102,491.9671 AERO |
0.5158 EUR |
0.4883 EUR |
0.5314 EUR |
0.4909 EUR |
| 2025-12-13 |
0.5171 EUR |
35,008.5290 AERO |
0.5220 EUR |
0.5130 EUR |
0.5225 EUR |
0.5173 EUR |
| 2025-12-12 |
0.5219 EUR |
148,754.4635 AERO |
0.5315 EUR |
0.5096 EUR |
0.5411 EUR |
0.5191 EUR |
| 2025-12-11 |
0.5309 EUR |
260,721.3377 AERO |
0.5475 EUR |
0.5190 EUR |
0.5475 EUR |
0.5302 EUR |
| 2025-12-10 |
0.5737 EUR |
69,339.1302 AERO |
0.5713 EUR |
0.5489 EUR |
0.5793 EUR |
0.5489 EUR |
| 2025-12-09 |
0.5721 EUR |
214,080.8373 AERO |
0.5671 EUR |
0.5521 EUR |
0.6015 EUR |
0.5911 EUR |
| 2025-12-08 |
0.5827 EUR |
164,497.0855 AERO |
0.5696 EUR |
0.5689 EUR |
0.5992 EUR |
0.5766 EUR |
| 2025-12-07 |
0.5701 EUR |
154,897.0633 AERO |
0.5765 EUR |
0.5533 EUR |
0.5943 EUR |
0.5620 EUR |
| 2025-12-06 |
0.5804 EUR |
249,710.6969 AERO |
0.5616 EUR |
0.5575 EUR |
0.6003 EUR |
0.5789 EUR |
| 2025-12-05 |
0.5823 EUR |
475,206.4313 AERO |
0.5900 EUR |
0.5500 EUR |
0.6160 EUR |
0.5579 EUR |
| 2025-12-04 |
0.6082 EUR |
538,971.5881 AERO |
0.5820 EUR |
0.5787 EUR |
0.6421 EUR |
0.5940 EUR |
| 2025-12-03 |
0.5777 EUR |
166,686.6996 AERO |
0.5636 EUR |
0.5636 EUR |
0.5961 EUR |
0.5737 EUR |
| 2025-12-02 |
0.5337 EUR |
150,268.9539 AERO |
0.5132 EUR |
0.5003 EUR |
0.5750 EUR |
0.5662 EUR |
| 2025-12-01 |
0.5254 EUR |
243,758.7052 AERO |
0.5696 EUR |
0.4967 EUR |
0.5696 EUR |
0.5040 EUR |
| 2025-11-30 |
0.5861 EUR |
155,827.3864 AERO |
0.5789 EUR |
0.5750 EUR |
0.5986 EUR |
0.5892 EUR |
| 2025-11-29 |
0.5864 EUR |
61,547.1443 AERO |
0.5961 EUR |
0.5773 EUR |
0.5961 EUR |
0.5805 EUR |
| 2025-11-28 |
0.6089 EUR |
120,586.1250 AERO |
0.6106 EUR |
0.5930 EUR |
0.6246 EUR |
0.5960 EUR |
| 2025-11-27 |
0.6200 EUR |
116,848.9321 AERO |
0.6172 EUR |
0.6058 EUR |
0.6350 EUR |
0.6330 EUR |
| 2025-11-26 |
0.6008 EUR |
112,182.9531 AERO |
0.5960 EUR |
0.5737 EUR |
0.6225 EUR |
0.6202 EUR |
| 2025-11-25 |
0.6007 EUR |
248,541.1491 AERO |
0.6063 EUR |
0.5811 EUR |
0.6079 EUR |
0.5929 EUR |
| 2025-11-24 |
0.5861 EUR |
268,574.3230 AERO |
0.5964 EUR |
0.5566 EUR |
0.6046 EUR |
0.5868 EUR |
| 2025-11-23 |
0.6120 EUR |
125,814.5465 AERO |
0.5988 EUR |
0.5950 EUR |
0.6329 EUR |
0.6123 EUR |
| 2025-11-22 |
0.5722 EUR |
162,441.3106 AERO |
0.5786 EUR |
0.5539 EUR |
0.5868 EUR |
0.5822 EUR |
| 2025-11-21 |
0.5886 EUR |
500,363.6170 AERO |
0.6261 EUR |
0.5401 EUR |
0.6296 EUR |
0.5869 EUR |
| 2025-11-20 |
0.6681 EUR |
514,027.2503 AERO |
0.7039 EUR |
0.6200 EUR |
0.7159 EUR |
0.6221 EUR |
| 2025-11-19 |
0.6910 EUR |
469,371.0024 AERO |
0.7203 EUR |
0.6498 EUR |
0.7231 EUR |
0.6588 EUR |
| 2025-11-18 |
0.6765 EUR |
260,282.1126 AERO |
0.6682 EUR |
0.6509 EUR |
0.7209 EUR |
0.7094 EUR |
| 2025-11-17 |
0.6945 EUR |
120,818.7975 AERO |
0.6973 EUR |
0.6630 EUR |
0.7304 EUR |
0.6640 EUR |
| 2025-11-16 |
0.7243 EUR |
481,256.5355 AERO |
0.7387 EUR |
0.6794 EUR |
0.7676 EUR |
0.7041 EUR |
| 2025-11-15 |
0.7348 EUR |
420,862.3843 AERO |
0.7159 EUR |
0.6956 EUR |
0.7902 EUR |
0.7456 EUR |
| 2025-11-14 |
0.7456 EUR |
720,890.3490 AERO |
0.7989 EUR |
0.6897 EUR |
0.8068 EUR |
0.7340 EUR |
| 2025-11-13 |
0.8307 EUR |
738,083.4046 AERO |
0.8362 EUR |
0.7666 EUR |
0.9300 EUR |
0.8140 EUR |
| 2025-11-12 |
1.0216 EUR |
456,519.3827 AERO |
0.9570 EUR |
0.9570 EUR |
1.0961 EUR |
0.9600 EUR |
| 2025-11-11 |
1.0332 EUR |
735,233.3908 AERO |
1.0227 EUR |
0.9607 EUR |
1.1228 EUR |
0.9636 EUR |
| 2025-11-10 |
0.9338 EUR |
134,223.8880 AERO |
0.9398 EUR |
0.9248 EUR |
0.9746 EUR |
0.9313 EUR |
| 2025-11-09 |
0.8950 EUR |
224,391.4441 AERO |
0.8500 EUR |
0.8207 EUR |
0.9600 EUR |
0.9482 EUR |
| 2025-11-08 |
0.8364 EUR |
224,186.0857 AERO |
0.8383 EUR |
0.8072 EUR |
0.8657 EUR |
0.8554 EUR |
| 2025-11-07 |
0.7863 EUR |
270,002.7966 AERO |
0.7462 EUR |
0.7363 EUR |
0.8381 EUR |
0.8365 EUR |
| 2025-11-06 |
0.7622 EUR |
282,192.0596 AERO |
0.7795 EUR |
0.7196 EUR |
0.7945 EUR |
0.7469 EUR |
| 2025-11-05 |
0.7509 EUR |
349,282.0368 AERO |
0.6993 EUR |
0.6646 EUR |
0.8133 EUR |
0.7720 EUR |
| 2025-11-04 |
0.7079 EUR |
551,827.5222 AERO |
0.7766 EUR |
0.6476 EUR |
0.8006 EUR |
0.6704 EUR |
| 2025-11-03 |
0.7976 EUR |
290,531.7172 AERO |
0.8749 EUR |
0.7329 EUR |
0.8749 EUR |
0.7601 EUR |
| 2025-11-02 |
0.8810 EUR |
188,302.8057 AERO |
0.8866 EUR |
0.8527 EUR |
0.9460 EUR |
0.8624 EUR |
| 2025-11-01 |
0.9242 EUR |
114,770.6827 AERO |
0.9245 EUR |
0.9044 EUR |
0.9356 EUR |
0.9091 EUR |
| 2025-10-31 |
0.8869 EUR |
211,006.2513 AERO |
0.8799 EUR |
0.8780 EUR |
0.9859 EUR |
0.9324 EUR |
| 2025-10-30 |
0.8743 EUR |
672,571.3476 AERO |
0.8448 EUR |
0.8178 EUR |
0.9369 EUR |
0.8301 EUR |
| 2025-10-29 |
0.8280 EUR |
443,493.4173 AERO |
0.8400 EUR |
0.8030 EUR |
0.8705 EUR |
0.8331 EUR |