Identifier on Bitvavo: AERO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.6002 EUR |
61,866.2106 AERO |
0.5908 EUR |
0.5908 EUR |
0.6185 EUR |
0.6098 EUR |
| 2025-02-26 |
0.6118 EUR |
194,099.5260 AERO |
0.6276 EUR |
0.5691 EUR |
0.6383 EUR |
0.5784 EUR |
| 2025-02-25 |
0.6120 EUR |
574,909.4062 AERO |
0.6436 EUR |
0.5750 EUR |
0.6525 EUR |
0.6412 EUR |
| 2025-02-24 |
0.7045 EUR |
194,825.2315 AERO |
0.7448 EUR |
0.6733 EUR |
0.7543 EUR |
0.6793 EUR |
| 2025-02-23 |
0.7581 EUR |
80,941.5158 AERO |
0.7554 EUR |
0.7400 EUR |
0.7801 EUR |
0.7615 EUR |
| 2025-02-22 |
0.7571 EUR |
125,947.4595 AERO |
0.7298 EUR |
0.7217 EUR |
0.7805 EUR |
0.7763 EUR |
| 2025-02-21 |
0.7721 EUR |
661,974.9718 AERO |
0.7400 EUR |
0.7092 EUR |
0.8276 EUR |
0.7454 EUR |
| 2025-02-20 |
0.7424 EUR |
181,098.2063 AERO |
0.7297 EUR |
0.7099 EUR |
0.7566 EUR |
0.7376 EUR |
| 2025-02-19 |
0.7148 EUR |
118,194.1332 AERO |
0.7247 EUR |
0.6977 EUR |
0.7288 EUR |
0.7144 EUR |
| 2025-02-18 |
0.7305 EUR |
311,425.9725 AERO |
0.7770 EUR |
0.7040 EUR |
0.7773 EUR |
0.7148 EUR |
| 2025-02-17 |
0.7835 EUR |
141,205.1046 AERO |
0.7836 EUR |
0.7599 EUR |
0.8177 EUR |
0.7806 EUR |
| 2025-02-16 |
0.7941 EUR |
38,787.8819 AERO |
0.8046 EUR |
0.7896 EUR |
0.8046 EUR |
0.7932 EUR |
| 2025-02-15 |
0.8003 EUR |
119,440.2728 AERO |
0.8152 EUR |
0.7901 EUR |
0.8200 EUR |
0.7936 EUR |
| 2025-02-14 |
0.8025 EUR |
214,709.0401 AERO |
0.7643 EUR |
0.7643 EUR |
0.8380 EUR |
0.8125 EUR |
| 2025-02-13 |
0.7744 EUR |
148,872.0231 AERO |
0.7993 EUR |
0.7555 EUR |
0.8126 EUR |
0.7724 EUR |
| 2025-02-12 |
0.7567 EUR |
271,943.9866 AERO |
0.7562 EUR |
0.7239 EUR |
0.7865 EUR |
0.7828 EUR |
| 2025-02-11 |
0.8071 EUR |
297,129.7573 AERO |
0.7990 EUR |
0.7509 EUR |
0.8326 EUR |
0.7653 EUR |
| 2025-02-10 |
0.7900 EUR |
204,376.0674 AERO |
0.7877 EUR |
0.7651 EUR |
0.8124 EUR |
0.8018 EUR |
| 2025-02-09 |
0.8023 EUR |
155,594.1798 AERO |
0.8154 EUR |
0.7608 EUR |
0.8369 EUR |
0.7608 EUR |
| 2025-02-08 |
0.8050 EUR |
121,531.6703 AERO |
0.8143 EUR |
0.7888 EUR |
0.8269 EUR |
0.8054 EUR |
| 2025-02-07 |
0.8650 EUR |
261,476.2623 AERO |
0.8652 EUR |
0.7966 EUR |
0.9077 EUR |
0.8187 EUR |
| 2025-02-06 |
0.8567 EUR |
253,975.1042 AERO |
0.8635 EUR |
0.8292 EUR |
0.9100 EUR |
0.8554 EUR |
| 2025-02-05 |
0.8799 EUR |
438,427.0650 AERO |
0.8751 EUR |
0.8495 EUR |
0.9197 EUR |
0.8716 EUR |
| 2025-02-04 |
0.9419 EUR |
342,256.7410 AERO |
0.9793 EUR |
0.8879 EUR |
0.9793 EUR |
0.9292 EUR |
| 2025-02-03 |
0.8295 EUR |
912,510.7421 AERO |
0.8388 EUR |
0.7300 EUR |
0.9759 EUR |
0.9335 EUR |
| 2025-02-02 |
0.9005 EUR |
508,062.1790 AERO |
0.9946 EUR |
0.7900 EUR |
1.0132 EUR |
0.8238 EUR |
| 2025-02-01 |
1.0883 EUR |
393,998.8620 AERO |
1.1124 EUR |
1.0016 EUR |
1.1500 EUR |
1.0086 EUR |
| 2025-01-31 |
1.0376 EUR |
377,300.9903 AERO |
1.0268 EUR |
0.9949 EUR |
1.1010 EUR |
1.0471 EUR |
| 2025-01-30 |
1.0356 EUR |
381,823.2292 AERO |
0.9473 EUR |
0.9473 EUR |
1.0783 EUR |
1.0338 EUR |
| 2025-01-29 |
0.9502 EUR |
206,273.2804 AERO |
0.9576 EUR |
0.9027 EUR |
0.9931 EUR |
0.9632 EUR |
| 2025-01-28 |
1.0019 EUR |
468,557.2128 AERO |
0.9217 EUR |
0.9217 EUR |
1.0619 EUR |
0.9642 EUR |
| 2025-01-27 |
0.8845 EUR |
365,978.5765 AERO |
0.9114 EUR |
0.8294 EUR |
0.9393 EUR |
0.9260 EUR |
| 2025-01-26 |
0.9593 EUR |
258,249.7787 AERO |
0.9555 EUR |
0.9080 EUR |
0.9894 EUR |
0.9169 EUR |
| 2025-01-25 |
0.9753 EUR |
127,019.3720 AERO |
0.9872 EUR |
0.9519 EUR |
1.0012 EUR |
0.9708 EUR |
| 2025-01-24 |
1.0254 EUR |
396,333.6835 AERO |
1.0183 EUR |
0.9727 EUR |
1.0900 EUR |
0.9946 EUR |
| 2025-01-23 |
0.9956 EUR |
304,994.2299 AERO |
1.0000 EUR |
0.9509 EUR |
1.0300 EUR |
0.9966 EUR |
| 2025-01-22 |
1.0476 EUR |
225,153.2871 AERO |
1.0528 EUR |
1.0231 EUR |
1.0628 EUR |
1.0292 EUR |
| 2025-01-21 |
1.0677 EUR |
152,224.2916 AERO |
1.0807 EUR |
1.0235 EUR |
1.1080 EUR |
1.0628 EUR |
| 2025-01-20 |
1.1593 EUR |
356,464.5838 AERO |
1.0996 EUR |
1.0738 EUR |
1.2180 EUR |
1.1126 EUR |
| 2025-01-19 |
1.1787 EUR |
314,484.8889 AERO |
1.1694 EUR |
1.0962 EUR |
1.2527 EUR |
1.0962 EUR |
| 2025-01-18 |
1.2517 EUR |
115,749.7180 AERO |
1.3157 EUR |
1.1286 EUR |
1.3157 EUR |
1.1383 EUR |
| 2025-01-17 |
1.3114 EUR |
179,731.9166 AERO |
1.2787 EUR |
1.2787 EUR |
1.3384 EUR |
1.3256 EUR |
| 2025-01-16 |
1.2792 EUR |
295,742.0622 AERO |
1.2353 EUR |
1.1932 EUR |
1.3500 EUR |
1.2821 EUR |
| 2025-01-15 |
1.1780 EUR |
399,715.0344 AERO |
1.1437 EUR |
1.1055 EUR |
1.2859 EUR |
1.2460 EUR |
| 2025-01-14 |
1.0832 EUR |
329,124.4941 AERO |
1.0282 EUR |
1.0161 EUR |
1.1623 EUR |
1.1456 EUR |
| 2025-01-13 |
0.9340 EUR |
757,539.6285 AERO |
1.0715 EUR |
0.8643 EUR |
1.0999 EUR |
0.9848 EUR |
| 2025-01-12 |
1.0783 EUR |
222,048.8948 AERO |
1.1022 EUR |
1.0447 EUR |
1.1122 EUR |
1.0477 EUR |
| 2025-01-11 |
1.0758 EUR |
258,021.9156 AERO |
1.1261 EUR |
1.0323 EUR |
1.1347 EUR |
1.1090 EUR |
| 2025-01-10 |
1.1408 EUR |
150,615.2680 AERO |
1.1307 EUR |
1.0700 EUR |
1.1839 EUR |
1.1225 EUR |
| 2025-01-09 |
1.1708 EUR |
228,731.8945 AERO |
1.2619 EUR |
1.0928 EUR |
1.2669 EUR |
1.1249 EUR |