Identifier on Kucoin: AERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.6016 USDT |
1,731,930.8600 AERO |
0.6000 USDT |
0.5630 USDT |
0.6400 USDT |
0.6260 USDT |
| 2025-04-24 |
0.5211 USDT |
1,198,286.7400 AERO |
0.5270 USDT |
0.4980 USDT |
0.5660 USDT |
0.5600 USDT |
| 2025-04-23 |
0.4977 USDT |
1,750,693.9900 AERO |
0.4570 USDT |
0.4540 USDT |
0.5380 USDT |
0.5330 USDT |
| 2025-04-22 |
0.4117 USDT |
1,229,380.3200 AERO |
0.3950 USDT |
0.3890 USDT |
0.4390 USDT |
0.4390 USDT |
| 2025-04-21 |
0.4120 USDT |
858,699.0000 AERO |
0.4020 USDT |
0.3900 USDT |
0.4270 USDT |
0.3960 USDT |
| 2025-04-20 |
0.4007 USDT |
344,403.5300 AERO |
0.4050 USDT |
0.3940 USDT |
0.4110 USDT |
0.4000 USDT |
| 2025-04-19 |
0.3899 USDT |
197,541.8100 AERO |
0.3860 USDT |
0.3840 USDT |
0.3970 USDT |
0.3950 USDT |
| 2025-04-18 |
0.3886 USDT |
231,103.8400 AERO |
0.3940 USDT |
0.3830 USDT |
0.3960 USDT |
0.3860 USDT |
| 2025-04-17 |
0.3944 USDT |
583,130.9300 AERO |
0.3880 USDT |
0.3840 USDT |
0.4150 USDT |
0.3930 USDT |
| 2025-04-16 |
0.3879 USDT |
834,283.2700 AERO |
0.3920 USDT |
0.3750 USDT |
0.4020 USDT |
0.3940 USDT |
| 2025-04-15 |
0.4279 USDT |
457,981.2300 AERO |
0.4390 USDT |
0.4090 USDT |
0.4480 USDT |
0.4090 USDT |
| 2025-04-14 |
0.4441 USDT |
566,692.1300 AERO |
0.4220 USDT |
0.4220 USDT |
0.4580 USDT |
0.4380 USDT |
| 2025-04-13 |
0.4399 USDT |
879,213.3300 AERO |
0.4570 USDT |
0.4090 USDT |
0.4640 USDT |
0.4160 USDT |
| 2025-04-12 |
0.4377 USDT |
1,026,534.4900 AERO |
0.4020 USDT |
0.3970 USDT |
0.4690 USDT |
0.4510 USDT |
| 2025-04-11 |
0.3797 USDT |
1,201,851.6800 AERO |
0.3580 USDT |
0.3520 USDT |
0.4180 USDT |
0.4020 USDT |
| 2025-04-10 |
0.3709 USDT |
1,095,791.6600 AERO |
0.3880 USDT |
0.3480 USDT |
0.3890 USDT |
0.3620 USDT |
| 2025-04-09 |
0.3405 USDT |
2,232,787.5800 AERO |
0.3130 USDT |
0.2950 USDT |
0.4000 USDT |
0.3870 USDT |
| 2025-04-08 |
0.3297 USDT |
1,189,696.0600 AERO |
0.3290 USDT |
0.3120 USDT |
0.3460 USDT |
0.3180 USDT |
| 2025-04-07 |
0.3083 USDT |
2,233,283.6900 AERO |
0.3230 USDT |
0.2820 USDT |
0.3360 USDT |
0.3340 USDT |
| 2025-04-06 |
0.3404 USDT |
944,081.1800 AERO |
0.3720 USDT |
0.3170 USDT |
0.3730 USDT |
0.3200 USDT |
| 2025-04-05 |
0.3569 USDT |
302,741.8100 AERO |
0.3620 USDT |
0.3510 USDT |
0.3630 USDT |
0.3600 USDT |
| 2025-04-04 |
0.3614 USDT |
1,032,135.1400 AERO |
0.3820 USDT |
0.3480 USDT |
0.3830 USDT |
0.3620 USDT |
| 2025-04-03 |
0.3925 USDT |
832,024.3000 AERO |
0.4030 USDT |
0.3820 USDT |
0.4130 USDT |
0.3830 USDT |
| 2025-04-02 |
0.4198 USDT |
1,588,660.1900 AERO |
0.4560 USDT |
0.3880 USDT |
0.4560 USDT |
0.4140 USDT |
| 2025-04-01 |
0.4525 USDT |
301,737.3600 AERO |
0.4370 USDT |
0.4360 USDT |
0.4660 USDT |
0.4590 USDT |
| 2025-03-31 |
0.4459 USDT |
586,335.7600 AERO |
0.4620 USDT |
0.4320 USDT |
0.4640 USDT |
0.4440 USDT |
| 2025-03-30 |
0.4750 USDT |
283,708.2400 AERO |
0.4710 USDT |
0.4690 USDT |
0.4810 USDT |
0.4700 USDT |
| 2025-03-29 |
0.4865 USDT |
330,986.7100 AERO |
0.5000 USDT |
0.4680 USDT |
0.5070 USDT |
0.4710 USDT |
| 2025-03-28 |
0.5044 USDT |
473,409.1900 AERO |
0.5100 USDT |
0.4950 USDT |
0.5170 USDT |
0.4960 USDT |
| 2025-03-27 |
0.5133 USDT |
487,056.1100 AERO |
0.5130 USDT |
0.4660 USDT |
0.5240 USDT |
0.5130 USDT |
| 2025-03-26 |
0.5378 USDT |
551,719.9500 AERO |
0.5290 USDT |
0.5190 USDT |
0.5900 USDT |
0.5210 USDT |
| 2025-03-25 |
0.5325 USDT |
607,382.5300 AERO |
0.5360 USDT |
0.5200 USDT |
0.5430 USDT |
0.5350 USDT |
| 2025-03-24 |
0.5369 USDT |
927,850.5400 AERO |
0.5270 USDT |
0.5210 USDT |
0.5520 USDT |
0.5360 USDT |
| 2025-03-23 |
0.5197 USDT |
328,486.9500 AERO |
0.5060 USDT |
0.5050 USDT |
0.5280 USDT |
0.5260 USDT |
| 2025-03-22 |
0.5081 USDT |
203,276.1400 AERO |
0.5060 USDT |
0.5050 USDT |
0.5110 USDT |
0.5090 USDT |
| 2025-03-21 |
0.5059 USDT |
390,196.0000 AERO |
0.5090 USDT |
0.4970 USDT |
0.5130 USDT |
0.5070 USDT |
| 2025-03-20 |
0.5218 USDT |
439,450.9100 AERO |
0.5390 USDT |
0.5040 USDT |
0.5420 USDT |
0.5070 USDT |
| 2025-03-19 |
0.5204 USDT |
551,669.1500 AERO |
0.5110 USDT |
0.5080 USDT |
0.5360 USDT |
0.5240 USDT |
| 2025-03-18 |
0.5051 USDT |
216,812.6900 AERO |
0.5200 USDT |
0.4940 USDT |
0.5230 USDT |
0.4950 USDT |
| 2025-03-17 |
0.5167 USDT |
208,199.9600 AERO |
0.5110 USDT |
0.5110 USDT |
0.5240 USDT |
0.5130 USDT |
| 2025-03-16 |
0.5233 USDT |
404,804.4600 AERO |
0.5410 USDT |
0.5060 USDT |
0.5420 USDT |
0.5100 USDT |
| 2025-03-15 |
0.5390 USDT |
512,562.4900 AERO |
0.5320 USDT |
0.5300 USDT |
0.5470 USDT |
0.5400 USDT |
| 2025-03-14 |
0.5255 USDT |
644,070.3700 AERO |
0.5180 USDT |
0.5120 USDT |
0.5380 USDT |
0.5280 USDT |
| 2025-03-13 |
0.5313 USDT |
315,570.3700 AERO |
0.5310 USDT |
0.5180 USDT |
0.5840 USDT |
0.5300 USDT |
| 2025-03-12 |
0.5274 USDT |
327,874.5500 AERO |
0.5310 USDT |
0.5110 USDT |
0.5460 USDT |
0.5220 USDT |
| 2025-03-11 |
0.5078 USDT |
963,983.6700 AERO |
0.5100 USDT |
0.4660 USDT |
0.5280 USDT |
0.5190 USDT |
| 2025-03-10 |
0.5674 USDT |
618,470.2400 AERO |
0.5550 USDT |
0.5410 USDT |
0.5910 USDT |
0.5420 USDT |
| 2025-03-09 |
0.5802 USDT |
711,115.7200 AERO |
0.6090 USDT |
0.5520 USDT |
0.6140 USDT |
0.5590 USDT |
| 2025-03-08 |
0.5936 USDT |
407,428.5400 AERO |
0.5810 USDT |
0.5740 USDT |
0.6140 USDT |
0.6120 USDT |
| 2025-03-07 |
0.5899 USDT |
727,144.6100 AERO |
0.5960 USDT |
0.5630 USDT |
0.6110 USDT |
0.5850 USDT |