Identifier on Bitvavo: AERO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
0.3756 EUR |
563,360.6207 AERO |
0.3647 EUR |
0.3531 EUR |
0.4006 EUR |
0.3864 EUR |
| 2026-05-22 |
0.3808 EUR |
440,344.2185 AERO |
0.3973 EUR |
0.3644 EUR |
0.4142 EUR |
0.3644 EUR |
| 2026-05-21 |
0.3777 EUR |
272,858.9579 AERO |
0.3552 EUR |
0.3552 EUR |
0.4111 EUR |
0.4002 EUR |
| 2026-05-20 |
0.3518 EUR |
75,711.9994 AERO |
0.3486 EUR |
0.3467 EUR |
0.3617 EUR |
0.3551 EUR |
| 2026-05-19 |
0.3547 EUR |
187,601.9264 AERO |
0.3604 EUR |
0.3455 EUR |
0.3642 EUR |
0.3490 EUR |
| 2026-05-18 |
0.3554 EUR |
349,923.8868 AERO |
0.3537 EUR |
0.3308 EUR |
0.3613 EUR |
0.3571 EUR |
| 2026-05-17 |
0.3565 EUR |
176,147.8362 AERO |
0.3603 EUR |
0.3485 EUR |
0.3675 EUR |
0.3528 EUR |
| 2026-05-16 |
0.3715 EUR |
154,282.5598 AERO |
0.3847 EUR |
0.3567 EUR |
0.3882 EUR |
0.3583 EUR |
| 2026-05-15 |
0.4005 EUR |
202,086.4374 AERO |
0.4152 EUR |
0.3821 EUR |
0.4200 EUR |
0.3859 EUR |
| 2026-05-14 |
0.4081 EUR |
732,805.5900 AERO |
0.4008 EUR |
0.3896 EUR |
0.4320 EUR |
0.4155 EUR |
| 2026-05-13 |
0.4132 EUR |
241,580.7806 AERO |
0.4241 EUR |
0.4002 EUR |
0.4322 EUR |
0.4023 EUR |
| 2026-05-12 |
0.4354 EUR |
628,819.8262 AERO |
0.4465 EUR |
0.3992 EUR |
0.4493 EUR |
0.4243 EUR |
| 2026-05-11 |
0.4493 EUR |
207,962.7108 AERO |
0.4499 EUR |
0.4347 EUR |
0.4673 EUR |
0.4487 EUR |
| 2026-05-10 |
0.4385 EUR |
236,886.8504 AERO |
0.4272 EUR |
0.4183 EUR |
0.4608 EUR |
0.4498 EUR |
| 2026-05-09 |
0.4075 EUR |
618,047.0080 AERO |
0.3871 EUR |
0.3863 EUR |
0.4402 EUR |
0.4280 EUR |
| 2026-05-08 |
0.3827 EUR |
229,987.4213 AERO |
0.3800 EUR |
0.3700 EUR |
0.3914 EUR |
0.3854 EUR |
| 2026-05-07 |
0.3881 EUR |
364,490.9866 AERO |
0.3945 EUR |
0.3765 EUR |
0.3959 EUR |
0.3817 EUR |
| 2026-05-06 |
0.3969 EUR |
205,639.2483 AERO |
0.4010 EUR |
0.3880 EUR |
0.4110 EUR |
0.3928 EUR |
| 2026-05-05 |
0.3917 EUR |
179,176.0177 AERO |
0.3824 EUR |
0.3823 EUR |
0.4043 EUR |
0.4010 EUR |
| 2026-05-04 |
0.3819 EUR |
314,931.5777 AERO |
0.3835 EUR |
0.3784 EUR |
0.3955 EUR |
0.3804 EUR |
| 2026-05-03 |
0.3872 EUR |
241,108.7807 AERO |
0.3862 EUR |
0.3780 EUR |
0.3890 EUR |
0.3882 EUR |
| 2026-05-02 |
0.3873 EUR |
88,108.0373 AERO |
0.3860 EUR |
0.3834 EUR |
0.3952 EUR |
0.3885 EUR |
| 2026-05-01 |
0.3846 EUR |
150,693.6716 AERO |
0.3841 EUR |
0.3824 EUR |
0.4001 EUR |
0.3850 EUR |
| 2026-04-30 |
0.3934 EUR |
159,258.5775 AERO |
0.4049 EUR |
0.3745 EUR |
0.4049 EUR |
0.3819 EUR |
| 2026-04-29 |
0.3975 EUR |
577,562.1108 AERO |
0.3895 EUR |
0.3884 EUR |
0.4310 EUR |
0.4055 EUR |
| 2026-04-28 |
0.3920 EUR |
84,347.6099 AERO |
0.3924 EUR |
0.3869 EUR |
0.4088 EUR |
0.3916 EUR |
| 2026-04-27 |
0.3909 EUR |
448,920.6954 AERO |
0.3926 EUR |
0.3822 EUR |
0.4125 EUR |
0.3892 EUR |
| 2026-04-26 |
0.3784 EUR |
522,965.7948 AERO |
0.3628 EUR |
0.3628 EUR |
0.4098 EUR |
0.3940 EUR |
| 2026-04-25 |
0.3627 EUR |
29,531.7770 AERO |
0.3628 EUR |
0.3609 EUR |
0.3689 EUR |
0.3626 EUR |
| 2026-04-24 |
0.3673 EUR |
68,915.2712 AERO |
0.3729 EUR |
0.3610 EUR |
0.3772 EUR |
0.3617 EUR |
| 2026-04-23 |
0.3681 EUR |
464,961.2711 AERO |
0.3638 EUR |
0.3460 EUR |
0.3887 EUR |
0.3725 EUR |
| 2026-04-22 |
0.3444 EUR |
598,472.1005 AERO |
0.3259 EUR |
0.3259 EUR |
0.3740 EUR |
0.3629 EUR |
| 2026-04-21 |
0.3262 EUR |
223,359.9629 AERO |
0.3282 EUR |
0.3182 EUR |
0.3338 EUR |
0.3241 EUR |
| 2026-04-20 |
0.3212 EUR |
226,801.2424 AERO |
0.3151 EUR |
0.3150 EUR |
0.3408 EUR |
0.3272 EUR |
| 2026-04-19 |
0.3291 EUR |
303,990.7554 AERO |
0.3411 EUR |
0.3155 EUR |
0.3411 EUR |
0.3171 EUR |
| 2026-04-18 |
0.3562 EUR |
199,807.8124 AERO |
0.3693 EUR |
0.3409 EUR |
0.3765 EUR |
0.3430 EUR |
| 2026-04-17 |
0.3593 EUR |
688,510.9136 AERO |
0.3475 EUR |
0.3366 EUR |
0.3997 EUR |
0.3710 EUR |
| 2026-04-16 |
0.3340 EUR |
179,689.0657 AERO |
0.3201 EUR |
0.3161 EUR |
0.3571 EUR |
0.3480 EUR |
| 2026-04-15 |
0.3159 EUR |
57,260.6664 AERO |
0.3135 EUR |
0.3095 EUR |
0.3253 EUR |
0.3183 EUR |
| 2026-04-14 |
0.3197 EUR |
162,072.4515 AERO |
0.3298 EUR |
0.3079 EUR |
0.3298 EUR |
0.3096 EUR |
| 2026-04-13 |
0.3190 EUR |
287,595.9414 AERO |
0.3079 EUR |
0.3025 EUR |
0.3325 EUR |
0.3301 EUR |
| 2026-04-12 |
0.3157 EUR |
210,549.4421 AERO |
0.3250 EUR |
0.3028 EUR |
0.3263 EUR |
0.3064 EUR |
| 2026-04-11 |
0.3247 EUR |
488,163.9244 AERO |
0.3227 EUR |
0.3188 EUR |
0.3460 EUR |
0.3267 EUR |
| 2026-04-10 |
0.3162 EUR |
344,768.1284 AERO |
0.3088 EUR |
0.3076 EUR |
0.3265 EUR |
0.3237 EUR |
| 2026-04-09 |
0.2967 EUR |
232,794.6699 AERO |
0.2848 EUR |
0.2848 EUR |
0.3091 EUR |
0.3085 EUR |
| 2026-04-08 |
0.2855 EUR |
344,081.4637 AERO |
0.2859 EUR |
0.2827 EUR |
0.2970 EUR |
0.2850 EUR |
| 2026-04-07 |
0.2766 EUR |
107,049.4329 AERO |
0.2690 EUR |
0.2665 EUR |
0.2862 EUR |
0.2841 EUR |
| 2026-04-06 |
0.2722 EUR |
123,910.6012 AERO |
0.2751 EUR |
0.2678 EUR |
0.2798 EUR |
0.2694 EUR |
| 2026-04-05 |
0.2738 EUR |
62,879.0282 AERO |
0.2737 EUR |
0.2671 EUR |
0.2746 EUR |
0.2740 EUR |
| 2026-04-04 |
0.2731 EUR |
35,284.6274 AERO |
0.2728 EUR |
0.2690 EUR |
0.2768 EUR |
0.2734 EUR |