Identifier on Kraken: AEROEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.5883 EUR |
95,781.7861 AERO |
0.5683 EUR |
0.5134 EUR |
0.9706 EUR |
0.5544 EUR |
| 2025-05-18 |
0.5702 EUR |
9,506.5443 AERO |
0.5590 EUR |
0.5590 EUR |
0.5908 EUR |
0.5908 EUR |
| 2025-05-17 |
0.5686 EUR |
1,841.7389 AERO |
0.5700 EUR |
0.5659 EUR |
0.5700 EUR |
0.5659 EUR |
| 2025-05-16 |
0.6167 EUR |
13,253.7160 AERO |
0.6082 EUR |
0.5879 EUR |
0.6284 EUR |
0.5879 EUR |
| 2025-05-15 |
0.6170 EUR |
33,691.3067 AERO |
0.6382 EUR |
0.6000 EUR |
0.6382 EUR |
0.6000 EUR |
| 2025-05-14 |
0.6568 EUR |
17,865.0952 AERO |
0.6682 EUR |
0.6342 EUR |
0.6743 EUR |
0.6531 EUR |
| 2025-05-13 |
0.6367 EUR |
5,353.9836 AERO |
0.6330 EUR |
0.6303 EUR |
0.6524 EUR |
0.6524 EUR |
| 2025-05-12 |
0.6688 EUR |
21,715.7452 AERO |
0.6519 EUR |
0.6219 EUR |
0.6893 EUR |
0.6389 EUR |
| 2025-05-11 |
0.6462 EUR |
13,814.1280 AERO |
0.6713 EUR |
0.6342 EUR |
0.6713 EUR |
0.6520 EUR |
| 2025-05-10 |
0.6671 EUR |
6,199.3188 AERO |
0.6586 EUR |
0.6548 EUR |
0.6714 EUR |
0.6643 EUR |
| 2025-05-09 |
0.6860 EUR |
22,575.3580 AERO |
0.6583 EUR |
0.6486 EUR |
0.7016 EUR |
0.6816 EUR |
| 2025-05-08 |
0.6188 EUR |
16,555.0746 AERO |
0.5450 EUR |
0.5450 EUR |
0.6690 EUR |
0.6543 EUR |
| 2025-05-07 |
0.5390 EUR |
14,091.2034 AERO |
0.5416 EUR |
0.5293 EUR |
0.5612 EUR |
0.5293 EUR |
| 2025-05-06 |
0.5036 EUR |
11,857.9111 AERO |
0.5246 EUR |
0.4942 EUR |
0.5246 EUR |
0.4965 EUR |
| 2025-05-05 |
0.5425 EUR |
8,819.7438 AERO |
0.5624 EUR |
0.5246 EUR |
0.5686 EUR |
0.5301 EUR |
| 2025-05-04 |
0.5674 EUR |
9,428.8555 AERO |
0.5692 EUR |
0.5650 EUR |
0.5773 EUR |
0.5663 EUR |
| 2025-05-03 |
0.5806 EUR |
27,271.5815 AERO |
0.5883 EUR |
0.5696 EUR |
0.5939 EUR |
0.5702 EUR |
| 2025-05-02 |
0.6020 EUR |
26,230.6367 AERO |
0.6188 EUR |
0.5785 EUR |
0.6192 EUR |
0.5997 EUR |
| 2025-05-01 |
0.5950 EUR |
18,035.6527 AERO |
0.5395 EUR |
0.5394 EUR |
0.6509 EUR |
0.6336 EUR |
| 2025-04-30 |
0.5305 EUR |
6,452.7703 AERO |
0.5440 EUR |
0.5126 EUR |
0.5473 EUR |
0.5136 EUR |
| 2025-04-29 |
0.5573 EUR |
29,318.4797 AERO |
0.5433 EUR |
0.5383 EUR |
0.5708 EUR |
0.5558 EUR |
| 2025-04-28 |
0.5440 EUR |
31,275.0302 AERO |
0.5252 EUR |
0.5252 EUR |
0.5550 EUR |
0.5389 EUR |
| 2025-04-27 |
0.5529 EUR |
4,435.7848 AERO |
0.5720 EUR |
0.5418 EUR |
0.5748 EUR |
0.5473 EUR |
| 2025-04-26 |
0.5696 EUR |
8,449.9207 AERO |
0.5519 EUR |
0.5489 EUR |
0.5825 EUR |
0.5701 EUR |
| 2025-04-25 |
0.5350 EUR |
6,524.2418 AERO |
0.5661 EUR |
0.5100 EUR |
0.5661 EUR |
0.5461 EUR |
| 2025-04-24 |
0.4455 EUR |
10,170.7446 AERO |
0.4582 EUR |
0.4413 EUR |
0.4583 EUR |
0.4519 EUR |
| 2025-04-23 |
0.4224 EUR |
15,229.9998 AERO |
0.3996 EUR |
0.3576 EUR |
0.4524 EUR |
0.3917 EUR |
| 2025-04-22 |
0.3531 EUR |
4,511.8413 AERO |
0.3448 EUR |
0.3413 EUR |
0.3662 EUR |
0.3662 EUR |
| 2025-04-21 |
0.3628 EUR |
1,847.4743 AERO |
0.3658 EUR |
0.3600 EUR |
0.3726 EUR |
0.3600 EUR |
| 2025-04-20 |
0.3513 EUR |
1,586.7356 AERO |
0.3569 EUR |
0.3484 EUR |
0.3575 EUR |
0.3484 EUR |
| 2025-04-19 |
0.3401 EUR |
782.3695 AERO |
0.3452 EUR |
0.3394 EUR |
0.3468 EUR |
0.3468 EUR |
| 2025-04-18 |
0.3432 EUR |
2,244.3603 AERO |
0.3481 EUR |
0.3368 EUR |
0.3481 EUR |
0.3368 EUR |
| 2025-04-17 |
0.3518 EUR |
4,222.4061 AERO |
0.3440 EUR |
0.3401 EUR |
0.3596 EUR |
0.3461 EUR |
| 2025-04-16 |
0.3447 EUR |
3,054.8317 AERO |
0.3473 EUR |
0.3311 EUR |
0.3533 EUR |
0.3373 EUR |
| 2025-04-15 |
0.3749 EUR |
10,535.5922 AERO |
0.3817 EUR |
0.3513 EUR |
0.3864 EUR |
0.3513 EUR |
| 2025-04-14 |
0.3992 EUR |
5,048.8165 AERO |
0.3879 EUR |
0.3862 EUR |
0.4032 EUR |
0.3898 EUR |
| 2025-04-13 |
0.3886 EUR |
42,461.4854 AERO |
0.3984 EUR |
0.3604 EUR |
0.3989 EUR |
0.3604 EUR |
| 2025-04-12 |
0.3919 EUR |
67,431.4612 AERO |
0.3519 EUR |
0.3508 EUR |
0.4122 EUR |
0.4036 EUR |
| 2025-04-11 |
0.3377 EUR |
77,771.4947 AERO |
0.3171 EUR |
0.3160 EUR |
0.3674 EUR |
0.3519 EUR |
| 2025-04-10 |
0.3333 EUR |
20,102.4257 AERO |
0.3442 EUR |
0.3132 EUR |
0.3518 EUR |
0.3165 EUR |
| 2025-04-09 |
0.3084 EUR |
36,551.8497 AERO |
0.2800 EUR |
0.2617 EUR |
0.3598 EUR |
0.3566 EUR |
| 2025-04-08 |
0.3115 EUR |
21,299.4008 AERO |
0.3140 EUR |
0.2849 EUR |
0.3840 EUR |
0.2849 EUR |
| 2025-04-07 |
0.2785 EUR |
42,292.8202 AERO |
0.2695 EUR |
0.2625 EUR |
0.3040 EUR |
0.3038 EUR |
| 2025-04-06 |
0.3264 EUR |
3,444.8399 AERO |
0.3288 EUR |
0.3239 EUR |
0.3331 EUR |
0.3239 EUR |
| 2025-04-05 |
0.3258 EUR |
4,021.7530 AERO |
0.3220 EUR |
0.3215 EUR |
0.3272 EUR |
0.3239 EUR |
| 2025-04-04 |
0.3212 EUR |
10,414.7201 AERO |
0.3411 EUR |
0.3111 EUR |
0.3411 EUR |
0.3212 EUR |
| 2025-04-03 |
0.3639 EUR |
16,488.6425 AERO |
0.3733 EUR |
0.3544 EUR |
0.3801 EUR |
0.3557 EUR |
| 2025-04-02 |
0.3850 EUR |
22,379.5947 AERO |
0.4160 EUR |
0.3609 EUR |
0.4563 EUR |
0.3788 EUR |
| 2025-04-01 |
0.4057 EUR |
23,068.8515 AERO |
0.4073 EUR |
0.3854 EUR |
0.4499 EUR |
0.4103 EUR |
| 2025-03-31 |
0.4050 EUR |
2,840.9693 AERO |
0.4098 EUR |
0.4008 EUR |
0.4149 EUR |
0.4139 EUR |