Identifier on Bitvavo: AERO-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |