Identifier on Bitvavo: AERO-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-08 |
1.2568 EUR |
109,872.0630 AERO |
1.3122 EUR |
1.1921 EUR |
1.3134 EUR |
1.2497 EUR |
2025-01-07 |
1.3787 EUR |
58,925.3395 AERO |
1.4317 EUR |
1.2936 EUR |
1.4371 EUR |
1.3157 EUR |
2025-01-06 |
1.4375 EUR |
127,545.1724 AERO |
1.4456 EUR |
1.4036 EUR |
1.4709 EUR |
1.4341 EUR |
2025-01-05 |
1.4767 EUR |
39,970.2197 AERO |
1.4983 EUR |
1.4330 EUR |
1.5073 EUR |
1.4384 EUR |
2025-01-04 |
1.5129 EUR |
78,764.4205 AERO |
1.5371 EUR |
1.4940 EUR |
1.5371 EUR |
1.5038 EUR |
2025-01-03 |
1.4900 EUR |
79,013.4568 AERO |
1.4599 EUR |
1.4443 EUR |
1.5463 EUR |
1.5303 EUR |
2025-01-02 |
1.4469 EUR |
209,634.3541 AERO |
1.3379 EUR |
1.3324 EUR |
1.5120 EUR |
1.4728 EUR |
2025-01-01 |
1.2808 EUR |
85,326.6028 AERO |
1.2695 EUR |
1.2641 EUR |
1.3039 EUR |
1.3039 EUR |
2024-12-31 |
1.3417 EUR |
163,809.0212 AERO |
1.3519 EUR |
1.2720 EUR |
1.3883 EUR |
1.2720 EUR |
2024-12-30 |
1.3938 EUR |
116,270.9216 AERO |
1.4194 EUR |
1.3450 EUR |
1.4565 EUR |
1.3685 EUR |
2024-12-29 |
1.4492 EUR |
42,466.7701 AERO |
1.4892 EUR |
1.4079 EUR |
1.4892 EUR |
1.4246 EUR |
2024-12-28 |
1.4718 EUR |
64,021.9861 AERO |
1.4736 EUR |
1.4548 EUR |
1.5020 EUR |
1.4905 EUR |
2024-12-27 |
1.4752 EUR |
62,493.7614 AERO |
1.4711 EUR |
1.4382 EUR |
1.5093 EUR |
1.4930 EUR |
2024-12-26 |
1.4850 EUR |
61,770.6609 AERO |
1.5711 EUR |
1.4491 EUR |
1.5776 EUR |
1.4634 EUR |
2024-12-25 |
1.5799 EUR |
70,309.8388 AERO |
1.5785 EUR |
1.5358 EUR |
1.6155 EUR |
1.5615 EUR |
2024-12-24 |
1.5089 EUR |
153,500.3397 AERO |
1.4704 EUR |
1.4508 EUR |
1.6135 EUR |
1.5951 EUR |
2024-12-23 |
1.4158 EUR |
51,692.2213 AERO |
1.4138 EUR |
1.3800 EUR |
1.4427 EUR |
1.4136 EUR |
2024-12-22 |
1.4493 EUR |
96,637.1555 AERO |
1.5000 EUR |
1.3988 EUR |
1.5024 EUR |
1.4152 EUR |
2024-12-21 |
1.5721 EUR |
128,420.9722 AERO |
1.5801 EUR |
1.5041 EUR |
1.6307 EUR |
1.5119 EUR |
2024-12-20 |
1.4292 EUR |
459,779.2475 AERO |
1.4903 EUR |
1.2477 EUR |
1.5590 EUR |
1.5364 EUR |
2024-12-19 |
1.5372 EUR |
335,368.8260 AERO |
1.6083 EUR |
1.4234 EUR |
1.6345 EUR |
1.4952 EUR |
2024-12-18 |
1.7304 EUR |
203,776.5012 AERO |
1.7800 EUR |
1.5741 EUR |
1.8108 EUR |
1.6408 EUR |
2024-12-17 |
1.8468 EUR |
88,191.1897 AERO |
1.9000 EUR |
1.7692 EUR |
1.9164 EUR |
1.8109 EUR |