Identifier on Kraken: AEROUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.6423 USD |
170,897.4056 AERO |
0.6344 USD |
0.6294 USD |
0.6498 USD |
0.6381 USD |
| 2025-05-03 |
0.6571 USD |
132,610.1568 AERO |
0.6780 USD |
0.6363 USD |
0.6781 USD |
0.6448 USD |
| 2025-05-02 |
0.6711 USD |
373,380.8669 AERO |
0.7117 USD |
0.5837 USD |
0.7117 USD |
0.6754 USD |
| 2025-05-01 |
0.6887 USD |
140,455.2459 AERO |
0.6108 USD |
0.6106 USD |
0.7458 USD |
0.7181 USD |
| 2025-04-30 |
0.5869 USD |
271,016.9536 AERO |
0.6179 USD |
0.5602 USD |
0.6900 USD |
0.6043 USD |
| 2025-04-29 |
0.6230 USD |
170,258.4954 AERO |
0.6192 USD |
0.6036 USD |
0.6446 USD |
0.6221 USD |
| 2025-04-28 |
0.6205 USD |
377,249.4335 AERO |
0.5931 USD |
0.5809 USD |
0.6469 USD |
0.6152 USD |
| 2025-04-27 |
0.6187 USD |
159,709.1616 AERO |
0.6466 USD |
0.6000 USD |
0.6673 USD |
0.6001 USD |
| 2025-04-26 |
0.6368 USD |
235,193.2751 AERO |
0.6191 USD |
0.6101 USD |
0.6734 USD |
0.6450 USD |
| 2025-04-25 |
0.6054 USD |
185,101.8939 AERO |
0.5911 USD |
0.5654 USD |
0.6463 USD |
0.6210 USD |
| 2025-04-24 |
0.5415 USD |
447,794.3722 AERO |
0.5267 USD |
0.4700 USD |
0.5901 USD |
0.5725 USD |
| 2025-04-23 |
0.4948 USD |
644,258.7659 AERO |
0.4552 USD |
0.4069 USD |
0.5463 USD |
0.5267 USD |
| 2025-04-22 |
0.4147 USD |
210,200.4667 AERO |
0.3946 USD |
0.3901 USD |
0.4519 USD |
0.4487 USD |
| 2025-04-21 |
0.4107 USD |
252,538.2791 AERO |
0.4040 USD |
0.3896 USD |
0.4273 USD |
0.3944 USD |
| 2025-04-20 |
0.4033 USD |
66,730.5975 AERO |
0.4075 USD |
0.3936 USD |
0.4110 USD |
0.3996 USD |
| 2025-04-19 |
0.3894 USD |
75,408.1850 AERO |
0.3861 USD |
0.3835 USD |
0.3976 USD |
0.3961 USD |
| 2025-04-18 |
0.3893 USD |
80,596.6348 AERO |
0.3960 USD |
0.3819 USD |
0.4008 USD |
0.3885 USD |
| 2025-04-17 |
0.3957 USD |
102,812.3522 AERO |
0.3867 USD |
0.3843 USD |
0.4143 USD |
0.4143 USD |
| 2025-04-16 |
0.3867 USD |
77,757.8299 AERO |
0.3926 USD |
0.3763 USD |
0.4027 USD |
0.3809 USD |
| 2025-04-15 |
0.4275 USD |
110,828.4882 AERO |
0.4337 USD |
0.3991 USD |
0.4375 USD |
0.3991 USD |
| 2025-04-14 |
0.4444 USD |
100,808.3754 AERO |
0.4229 USD |
0.4221 USD |
0.4569 USD |
0.4437 USD |
| 2025-04-13 |
0.4409 USD |
236,020.6376 AERO |
0.4556 USD |
0.4090 USD |
0.4633 USD |
0.4094 USD |
| 2025-04-12 |
0.4243 USD |
407,991.1729 AERO |
0.3993 USD |
0.3979 USD |
0.4738 USD |
0.4475 USD |
| 2025-04-11 |
0.3880 USD |
1,189,090.4478 AERO |
0.3573 USD |
0.3510 USD |
0.4233 USD |
0.4079 USD |
| 2025-04-10 |
0.3746 USD |
326,698.1178 AERO |
0.3870 USD |
0.3467 USD |
0.3941 USD |
0.3551 USD |
| 2025-04-09 |
0.3382 USD |
520,872.5796 AERO |
0.3111 USD |
0.2846 USD |
0.3999 USD |
0.3895 USD |
| 2025-04-08 |
0.3357 USD |
323,858.5649 AERO |
0.3302 USD |
0.3164 USD |
0.3464 USD |
0.3190 USD |
| 2025-04-07 |
0.3113 USD |
462,932.0812 AERO |
0.3191 USD |
0.2836 USD |
0.3429 USD |
0.3275 USD |
| 2025-04-06 |
0.3508 USD |
107,606.8902 AERO |
0.3700 USD |
0.3192 USD |
0.3724 USD |
0.3199 USD |
| 2025-04-05 |
0.3625 USD |
168,896.9178 AERO |
0.3626 USD |
0.3504 USD |
0.3762 USD |
0.3695 USD |
| 2025-04-04 |
0.3596 USD |
263,756.5072 AERO |
0.3809 USD |
0.3360 USD |
0.3809 USD |
0.3576 USD |
| 2025-04-03 |
0.3998 USD |
207,541.3925 AERO |
0.4019 USD |
0.3816 USD |
0.4212 USD |
0.3871 USD |
| 2025-04-02 |
0.4209 USD |
359,058.7084 AERO |
0.4567 USD |
0.3881 USD |
0.5075 USD |
0.4211 USD |
| 2025-04-01 |
0.4509 USD |
128,411.8686 AERO |
0.4377 USD |
0.4222 USD |
0.5029 USD |
0.4557 USD |
| 2025-03-31 |
0.4450 USD |
87,806.3045 AERO |
0.4629 USD |
0.4337 USD |
0.4640 USD |
0.4427 USD |
| 2025-03-30 |
0.4716 USD |
124,957.6494 AERO |
0.4707 USD |
0.4576 USD |
0.4854 USD |
0.4638 USD |
| 2025-03-29 |
0.4810 USD |
53,703.4312 AERO |
0.5078 USD |
0.4609 USD |
0.5138 USD |
0.4706 USD |
| 2025-03-28 |
0.5076 USD |
78,173.5999 AERO |
0.5111 USD |
0.4965 USD |
0.5317 USD |
0.4981 USD |
| 2025-03-27 |
0.5106 USD |
84,190.6490 AERO |
0.5132 USD |
0.4750 USD |
0.5251 USD |
0.5141 USD |
| 2025-03-26 |
0.5293 USD |
146,769.8460 AERO |
0.5316 USD |
0.5085 USD |
0.5589 USD |
0.5096 USD |
| 2025-03-25 |
0.5297 USD |
63,196.5586 AERO |
0.5380 USD |
0.5217 USD |
0.5449 USD |
0.5393 USD |
| 2025-03-24 |
0.5290 USD |
200,259.9642 AERO |
0.5251 USD |
0.5158 USD |
0.5549 USD |
0.5329 USD |
| 2025-03-23 |
0.5168 USD |
54,588.0704 AERO |
0.5091 USD |
0.5063 USD |
0.5252 USD |
0.5183 USD |
| 2025-03-22 |
0.5118 USD |
43,416.8842 AERO |
0.5047 USD |
0.5014 USD |
0.5265 USD |
0.5109 USD |
| 2025-03-21 |
0.5054 USD |
18,262.6386 AERO |
0.5108 USD |
0.4977 USD |
0.5123 USD |
0.5021 USD |
| 2025-03-20 |
0.5276 USD |
80,056.4975 AERO |
0.5352 USD |
0.5176 USD |
0.5483 USD |
0.5246 USD |
| 2025-03-19 |
0.5208 USD |
77,641.0132 AERO |
0.5106 USD |
0.5045 USD |
0.5403 USD |
0.5288 USD |
| 2025-03-18 |
0.5074 USD |
46,546.5937 AERO |
0.5242 USD |
0.4921 USD |
0.5600 USD |
0.4959 USD |
| 2025-03-17 |
0.5168 USD |
17,153.7371 AERO |
0.5137 USD |
0.5101 USD |
0.5250 USD |
0.5101 USD |
| 2025-03-16 |
0.5324 USD |
121,663.2897 AERO |
0.5420 USD |
0.5089 USD |
0.5435 USD |
0.5190 USD |