Identifier on Bitvavo: AERO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.3413 EUR |
100,458.9990 AERO |
0.3468 EUR |
0.3370 EUR |
0.3468 EUR |
0.3374 EUR |
| 2025-04-17 |
0.3470 EUR |
118,126.2746 AERO |
0.3379 EUR |
0.3378 EUR |
0.3635 EUR |
0.3448 EUR |
| 2025-04-16 |
0.3404 EUR |
208,323.8097 AERO |
0.3474 EUR |
0.3292 EUR |
0.3546 EUR |
0.3489 EUR |
| 2025-04-15 |
0.3734 EUR |
114,470.3398 AERO |
0.3881 EUR |
0.3458 EUR |
0.3881 EUR |
0.3494 EUR |
| 2025-04-14 |
0.3896 EUR |
143,414.5350 AERO |
0.3711 EUR |
0.3711 EUR |
0.4050 EUR |
0.3856 EUR |
| 2025-04-13 |
0.3940 EUR |
350,874.6388 AERO |
0.4026 EUR |
0.3706 EUR |
0.4080 EUR |
0.3706 EUR |
| 2025-04-12 |
0.3910 EUR |
734,894.6585 AERO |
0.3531 EUR |
0.3523 EUR |
0.4154 EUR |
0.4017 EUR |
| 2025-04-11 |
0.3311 EUR |
1,175,476.5269 AERO |
0.3184 EUR |
0.3102 EUR |
0.3673 EUR |
0.3540 EUR |
| 2025-04-10 |
0.3364 EUR |
396,858.3043 AERO |
0.3537 EUR |
0.3103 EUR |
0.3537 EUR |
0.3180 EUR |
| 2025-04-09 |
0.3082 EUR |
2,236,293.2392 AERO |
0.2834 EUR |
0.2678 EUR |
0.3644 EUR |
0.3527 EUR |
| 2025-04-08 |
0.3016 EUR |
955,113.4197 AERO |
0.3020 EUR |
0.2822 EUR |
0.3151 EUR |
0.2844 EUR |
| 2025-04-07 |
0.2756 EUR |
1,130,507.4873 AERO |
0.2936 EUR |
0.2567 EUR |
0.3055 EUR |
0.3009 EUR |
| 2025-04-06 |
0.3157 EUR |
292,375.9725 AERO |
0.3397 EUR |
0.2918 EUR |
0.3401 EUR |
0.2921 EUR |
| 2025-04-05 |
0.3286 EUR |
116,319.8140 AERO |
0.3301 EUR |
0.3200 EUR |
0.3386 EUR |
0.3378 EUR |
| 2025-04-04 |
0.3283 EUR |
322,542.1839 AERO |
0.3448 EUR |
0.3147 EUR |
0.3448 EUR |
0.3295 EUR |
| 2025-04-03 |
0.3573 EUR |
130,542.3125 AERO |
0.3699 EUR |
0.3473 EUR |
0.3779 EUR |
0.3496 EUR |
| 2025-04-02 |
0.3810 EUR |
289,710.7292 AERO |
0.4030 EUR |
0.3600 EUR |
0.4040 EUR |
0.3730 EUR |
| 2025-04-01 |
0.4184 EUR |
136,405.6207 AERO |
0.4132 EUR |
0.4100 EUR |
0.4308 EUR |
0.4257 EUR |
| 2025-03-31 |
0.4209 EUR |
141,569.4655 AERO |
0.4290 EUR |
0.4001 EUR |
0.4290 EUR |
0.4126 EUR |
| 2025-03-30 |
0.4350 EUR |
80,049.1647 AERO |
0.4375 EUR |
0.4300 EUR |
0.4430 EUR |
0.4349 EUR |
| 2025-03-29 |
0.4510 EUR |
165,721.3479 AERO |
0.4643 EUR |
0.4280 EUR |
0.4689 EUR |
0.4323 EUR |
| 2025-03-28 |
0.4687 EUR |
278,453.1404 AERO |
0.4734 EUR |
0.4545 EUR |
0.4776 EUR |
0.4579 EUR |
| 2025-03-27 |
0.4794 EUR |
152,173.6135 AERO |
0.4786 EUR |
0.4729 EUR |
0.4874 EUR |
0.4758 EUR |
| 2025-03-26 |
0.4916 EUR |
297,978.6259 AERO |
0.4942 EUR |
0.4718 EUR |
0.5080 EUR |
0.4746 EUR |
| 2025-03-25 |
0.4925 EUR |
224,734.8219 AERO |
0.5005 EUR |
0.4815 EUR |
0.5016 EUR |
0.4915 EUR |
| 2025-03-24 |
0.4960 EUR |
142,831.4318 AERO |
0.4855 EUR |
0.4830 EUR |
0.5097 EUR |
0.4937 EUR |
| 2025-03-23 |
0.4790 EUR |
155,001.0702 AERO |
0.4703 EUR |
0.4703 EUR |
0.4867 EUR |
0.4784 EUR |
| 2025-03-22 |
0.4712 EUR |
61,574.4300 AERO |
0.4682 EUR |
0.4673 EUR |
0.4743 EUR |
0.4721 EUR |
| 2025-03-21 |
0.4658 EUR |
65,676.0791 AERO |
0.4697 EUR |
0.4598 EUR |
0.4720 EUR |
0.4697 EUR |
| 2025-03-20 |
0.4826 EUR |
134,303.9001 AERO |
0.4925 EUR |
0.4711 EUR |
0.4925 EUR |
0.4714 EUR |
| 2025-03-19 |
0.4789 EUR |
319,870.9062 AERO |
0.4676 EUR |
0.4654 EUR |
0.4979 EUR |
0.4819 EUR |
| 2025-03-18 |
0.4605 EUR |
223,294.5763 AERO |
0.4733 EUR |
0.4504 EUR |
0.4733 EUR |
0.4561 EUR |
| 2025-03-17 |
0.4773 EUR |
161,684.0086 AERO |
0.4703 EUR |
0.4691 EUR |
0.4830 EUR |
0.4784 EUR |
| 2025-03-16 |
0.4829 EUR |
289,814.9117 AERO |
0.4975 EUR |
0.4650 EUR |
0.4994 EUR |
0.4666 EUR |
| 2025-03-15 |
0.4965 EUR |
370,783.7355 AERO |
0.4901 EUR |
0.4882 EUR |
0.5042 EUR |
0.5025 EUR |
| 2025-03-14 |
0.4807 EUR |
208,264.8642 AERO |
0.4763 EUR |
0.4722 EUR |
0.4942 EUR |
0.4912 EUR |
| 2025-03-13 |
0.4829 EUR |
318,237.2973 AERO |
0.4867 EUR |
0.4724 EUR |
0.4927 EUR |
0.4730 EUR |
| 2025-03-12 |
0.4837 EUR |
219,303.8753 AERO |
0.4855 EUR |
0.4685 EUR |
0.5012 EUR |
0.4820 EUR |
| 2025-03-11 |
0.4769 EUR |
285,849.1438 AERO |
0.4759 EUR |
0.4416 EUR |
0.4970 EUR |
0.4760 EUR |
| 2025-03-10 |
0.5072 EUR |
180,407.4393 AERO |
0.5109 EUR |
0.4650 EUR |
0.5450 EUR |
0.4750 EUR |
| 2025-03-09 |
0.5383 EUR |
246,582.7060 AERO |
0.5165 EUR |
0.5125 EUR |
0.5678 EUR |
0.5196 EUR |
| 2025-03-08 |
0.5447 EUR |
100,041.4417 AERO |
0.5379 EUR |
0.5295 EUR |
0.5664 EUR |
0.5506 EUR |
| 2025-03-07 |
0.5438 EUR |
269,785.4617 AERO |
0.5495 EUR |
0.5245 EUR |
0.5619 EUR |
0.5563 EUR |
| 2025-03-06 |
0.5866 EUR |
254,115.7262 AERO |
0.6071 EUR |
0.5562 EUR |
0.6190 EUR |
0.5703 EUR |
| 2025-03-05 |
0.5591 EUR |
448,424.5441 AERO |
0.5530 EUR |
0.5399 EUR |
0.5862 EUR |
0.5432 EUR |
| 2025-03-04 |
0.5333 EUR |
499,218.8068 AERO |
0.5380 EUR |
0.5020 EUR |
0.5700 EUR |
0.5463 EUR |
| 2025-03-03 |
0.6533 EUR |
99,129.6198 AERO |
0.6653 EUR |
0.6460 EUR |
0.6995 EUR |
0.6559 EUR |
| 2025-03-02 |
0.6429 EUR |
348,857.6880 AERO |
0.6949 EUR |
0.5796 EUR |
0.7010 EUR |
0.6861 EUR |
| 2025-03-01 |
0.5898 EUR |
136,723.7071 AERO |
0.5808 EUR |
0.5784 EUR |
0.6051 EUR |
0.5807 EUR |
| 2025-02-28 |
0.5582 EUR |
338,209.9665 AERO |
0.5469 EUR |
0.5349 EUR |
0.5957 EUR |
0.5792 EUR |