Identifier on Bitvavo: AERO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-14 |
0.6478 EUR |
61,980.2168 AERO |
0.6700 EUR |
0.6266 EUR |
0.6768 EUR |
0.6425 EUR |
| 2025-05-13 |
0.6403 EUR |
125,919.0768 AERO |
0.6400 EUR |
0.6167 EUR |
0.6744 EUR |
0.6686 EUR |
| 2025-05-12 |
0.6523 EUR |
128,736.4880 AERO |
0.6578 EUR |
0.6110 EUR |
0.6979 EUR |
0.6360 EUR |
| 2025-05-11 |
0.6476 EUR |
88,011.8453 AERO |
0.6774 EUR |
0.6265 EUR |
0.6873 EUR |
0.6590 EUR |
| 2025-05-10 |
0.6560 EUR |
155,172.3421 AERO |
0.6584 EUR |
0.6366 EUR |
0.6841 EUR |
0.6778 EUR |
| 2025-05-09 |
0.6607 EUR |
257,179.1485 AERO |
0.6600 EUR |
0.6368 EUR |
0.7100 EUR |
0.6444 EUR |
| 2025-05-08 |
0.6244 EUR |
214,467.6066 AERO |
0.5395 EUR |
0.5363 EUR |
0.6654 EUR |
0.6471 EUR |
| 2025-05-07 |
0.5398 EUR |
85,720.6340 AERO |
0.5349 EUR |
0.5187 EUR |
0.5568 EUR |
0.5395 EUR |
| 2025-05-06 |
0.5125 EUR |
81,370.6874 AERO |
0.5356 EUR |
0.4856 EUR |
0.5357 EUR |
0.5117 EUR |
| 2025-05-05 |
0.5400 EUR |
77,567.7679 AERO |
0.5500 EUR |
0.5200 EUR |
0.5687 EUR |
0.5274 EUR |
| 2025-05-04 |
0.5633 EUR |
37,298.4854 AERO |
0.5685 EUR |
0.5573 EUR |
0.5783 EUR |
0.5600 EUR |
| 2025-05-03 |
0.5767 EUR |
63,025.1805 AERO |
0.5878 EUR |
0.5503 EUR |
0.5928 EUR |
0.5556 EUR |
| 2025-05-02 |
0.5989 EUR |
181,562.5040 AERO |
0.6161 EUR |
0.5729 EUR |
0.6323 EUR |
0.6014 EUR |
| 2025-05-01 |
0.6198 EUR |
362,673.2823 AERO |
0.5391 EUR |
0.5391 EUR |
0.6596 EUR |
0.6210 EUR |
| 2025-04-30 |
0.5219 EUR |
155,678.7510 AERO |
0.5358 EUR |
0.4948 EUR |
0.5494 EUR |
0.5377 EUR |
| 2025-04-29 |
0.5436 EUR |
43,776.6760 AERO |
0.5346 EUR |
0.5313 EUR |
0.5546 EUR |
0.5523 EUR |
| 2025-04-28 |
0.5418 EUR |
175,139.8904 AERO |
0.5233 EUR |
0.5096 EUR |
0.5558 EUR |
0.5398 EUR |
| 2025-04-27 |
0.5446 EUR |
107,124.5317 AERO |
0.5730 EUR |
0.5250 EUR |
0.5808 EUR |
0.5258 EUR |
| 2025-04-26 |
0.5684 EUR |
214,585.0284 AERO |
0.5425 EUR |
0.5364 EUR |
0.5858 EUR |
0.5621 EUR |
| 2025-04-25 |
0.5387 EUR |
329,788.1815 AERO |
0.5274 EUR |
0.4970 EUR |
0.5640 EUR |
0.5451 EUR |
| 2025-04-24 |
0.4778 EUR |
747,140.5083 AERO |
0.4642 EUR |
0.4369 EUR |
0.5176 EUR |
0.5084 EUR |
| 2025-04-23 |
0.4569 EUR |
1,195,111.8129 AERO |
0.4227 EUR |
0.4196 EUR |
0.4833 EUR |
0.4780 EUR |
| 2025-04-22 |
0.3627 EUR |
218,859.1353 AERO |
0.3408 EUR |
0.3407 EUR |
0.3990 EUR |
0.3952 EUR |
| 2025-04-21 |
0.3590 EUR |
134,187.1674 AERO |
0.3553 EUR |
0.3404 EUR |
0.3704 EUR |
0.3466 EUR |
| 2025-04-20 |
0.3553 EUR |
117,635.9480 AERO |
0.3562 EUR |
0.3471 EUR |
0.3600 EUR |
0.3537 EUR |
| 2025-04-19 |
0.3417 EUR |
33,040.8149 AERO |
0.3385 EUR |
0.3371 EUR |
0.3487 EUR |
0.3464 EUR |
| 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 |