Identifier on Kucoin: AERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.6391 USDT |
696,006.0800 AERO |
0.6280 USDT |
0.6000 USDT |
0.6710 USDT |
0.6070 USDT |
| 2025-03-05 |
0.5973 USDT |
985,935.8300 AERO |
0.5870 USDT |
0.5720 USDT |
0.6340 USDT |
0.6170 USDT |
| 2025-03-04 |
0.5567 USDT |
858,286.4200 AERO |
0.5980 USDT |
0.5270 USDT |
0.6020 USDT |
0.5510 USDT |
| 2025-03-03 |
0.6493 USDT |
677,160.7900 AERO |
0.7280 USDT |
0.5800 USDT |
0.7280 USDT |
0.5820 USDT |
| 2025-03-02 |
0.6624 USDT |
943,419.1000 AERO |
0.6140 USDT |
0.6000 USDT |
0.7380 USDT |
0.7160 USDT |
| 2025-03-01 |
0.6150 USDT |
573,894.6400 AERO |
0.6030 USDT |
0.5980 USDT |
0.6290 USDT |
0.6200 USDT |
| 2025-02-28 |
0.5802 USDT |
942,844.2300 AERO |
0.6150 USDT |
0.5530 USDT |
0.6200 USDT |
0.6010 USDT |
| 2025-02-27 |
0.6357 USDT |
181,861.9700 AERO |
0.6210 USDT |
0.6180 USDT |
0.6510 USDT |
0.6430 USDT |
| 2025-02-26 |
0.6545 USDT |
346,966.1700 AERO |
0.6630 USDT |
0.6260 USDT |
0.6730 USDT |
0.6430 USDT |
| 2025-02-25 |
0.6427 USDT |
2,012,815.5600 AERO |
0.6770 USDT |
0.6010 USDT |
0.7140 USDT |
0.6650 USDT |
| 2025-02-24 |
0.7431 USDT |
622,765.0800 AERO |
0.7860 USDT |
0.7100 USDT |
0.7910 USDT |
0.7220 USDT |
| 2025-02-23 |
0.7980 USDT |
344,664.4300 AERO |
0.7950 USDT |
0.7750 USDT |
0.8170 USDT |
0.7800 USDT |
| 2025-02-22 |
0.7851 USDT |
313,621.6100 AERO |
0.7610 USDT |
0.7540 USDT |
0.8170 USDT |
0.8040 USDT |
| 2025-02-21 |
0.8027 USDT |
1,450,524.6000 AERO |
0.7810 USDT |
0.7400 USDT |
0.8810 USDT |
0.7550 USDT |
| 2025-02-20 |
0.7713 USDT |
566,143.8100 AERO |
0.7420 USDT |
0.7370 USDT |
0.8000 USDT |
0.7860 USDT |
| 2025-02-19 |
0.7460 USDT |
387,613.5400 AERO |
0.7540 USDT |
0.7280 USDT |
0.7620 USDT |
0.7450 USDT |
| 2025-02-18 |
0.7671 USDT |
439,458.1700 AERO |
0.8160 USDT |
0.7350 USDT |
0.8210 USDT |
0.7430 USDT |
| 2025-02-17 |
0.8246 USDT |
420,844.9900 AERO |
0.8190 USDT |
0.7970 USDT |
0.8560 USDT |
0.8100 USDT |
| 2025-02-16 |
0.8324 USDT |
162,689.6200 AERO |
0.8400 USDT |
0.8270 USDT |
0.8420 USDT |
0.8290 USDT |
| 2025-02-15 |
0.8418 USDT |
224,888.7700 AERO |
0.8580 USDT |
0.8300 USDT |
0.8610 USDT |
0.8340 USDT |
| 2025-02-14 |
0.8462 USDT |
659,857.2100 AERO |
0.8040 USDT |
0.8000 USDT |
0.8810 USDT |
0.8650 USDT |
| 2025-02-13 |
0.8095 USDT |
612,990.9200 AERO |
0.8280 USDT |
0.7870 USDT |
0.8430 USDT |
0.8070 USDT |
| 2025-02-12 |
0.7747 USDT |
900,844.0400 AERO |
0.7840 USDT |
0.7450 USDT |
0.8000 USDT |
0.7870 USDT |
| 2025-02-11 |
0.8297 USDT |
594,341.0500 AERO |
0.8210 USDT |
0.7870 USDT |
0.8670 USDT |
0.7890 USDT |
| 2025-02-10 |
0.8167 USDT |
605,581.1700 AERO |
0.8060 USDT |
0.7850 USDT |
0.8390 USDT |
0.8210 USDT |
| 2025-02-09 |
0.8202 USDT |
596,122.2600 AERO |
0.8380 USDT |
0.7750 USDT |
0.8620 USDT |
0.7850 USDT |
| 2025-02-08 |
0.8339 USDT |
495,953.5000 AERO |
0.8380 USDT |
0.8130 USDT |
0.8550 USDT |
0.8330 USDT |
| 2025-02-07 |
0.9022 USDT |
737,695.7700 AERO |
0.8950 USDT |
0.8780 USDT |
0.9430 USDT |
0.8810 USDT |
| 2025-02-06 |
0.8912 USDT |
824,745.9400 AERO |
0.8970 USDT |
0.8590 USDT |
0.9260 USDT |
0.9000 USDT |
| 2025-02-05 |
0.9211 USDT |
696,828.1700 AERO |
0.9090 USDT |
0.8800 USDT |
0.9620 USDT |
0.9360 USDT |
| 2025-02-04 |
0.9559 USDT |
767,024.4700 AERO |
1.0100 USDT |
0.9120 USDT |
1.0100 USDT |
0.9650 USDT |
| 2025-02-03 |
0.8399 USDT |
3,826,394.0200 AERO |
0.8610 USDT |
0.7450 USDT |
1.0100 USDT |
1.0100 USDT |
| 2025-02-02 |
0.9103 USDT |
2,330,112.4900 AERO |
1.0200 USDT |
0.8130 USDT |
1.0480 USDT |
0.8460 USDT |
| 2025-02-01 |
1.0950 USDT |
1,244,402.5100 AERO |
1.1470 USDT |
1.0170 USDT |
1.2000 USDT |
1.0170 USDT |
| 2025-01-31 |
1.0851 USDT |
1,282,211.0400 AERO |
1.0650 USDT |
1.0330 USDT |
1.1410 USDT |
1.0790 USDT |
| 2025-01-30 |
1.0796 USDT |
1,401,255.5900 AERO |
0.9910 USDT |
0.9820 USDT |
1.1360 USDT |
1.0850 USDT |
| 2025-01-29 |
0.9878 USDT |
1,268,548.8000 AERO |
0.9950 USDT |
0.9390 USDT |
1.0360 USDT |
1.0080 USDT |
| 2025-01-28 |
1.0619 USDT |
1,707,957.2800 AERO |
0.9650 USDT |
0.9650 USDT |
1.1080 USDT |
1.0410 USDT |
| 2025-01-27 |
0.9128 USDT |
1,519,360.4700 AERO |
0.9500 USDT |
0.8700 USDT |
0.9660 USDT |
0.9380 USDT |
| 2025-01-26 |
1.0000 USDT |
1,144,095.3100 AERO |
1.0030 USDT |
0.9490 USDT |
1.0450 USDT |
0.9550 USDT |
| 2025-01-25 |
1.0154 USDT |
785,332.8900 AERO |
1.0420 USDT |
0.9930 USDT |
1.0490 USDT |
1.0100 USDT |
| 2025-01-24 |
1.0630 USDT |
1,598,272.3400 AERO |
1.0570 USDT |
1.0030 USDT |
1.1350 USDT |
1.0680 USDT |
| 2025-01-23 |
1.0304 USDT |
1,787,938.5700 AERO |
1.0440 USDT |
0.9870 USDT |
1.0740 USDT |
1.0370 USDT |
| 2025-01-22 |
1.0839 USDT |
1,335,559.4200 AERO |
1.1010 USDT |
1.0560 USDT |
1.1090 USDT |
1.0570 USDT |
| 2025-01-21 |
1.1127 USDT |
2,097,367.6000 AERO |
1.1250 USDT |
1.0570 USDT |
1.2450 USDT |
1.0990 USDT |
| 2025-01-20 |
1.1736 USDT |
2,126,307.5300 AERO |
1.1370 USDT |
1.1000 USDT |
1.2510 USDT |
1.1460 USDT |
| 2025-01-19 |
1.2032 USDT |
2,680,773.3300 AERO |
1.2040 USDT |
1.1280 USDT |
1.2880 USDT |
1.1510 USDT |
| 2025-01-18 |
1.2344 USDT |
1,359,734.3800 AERO |
1.3500 USDT |
1.1630 USDT |
1.3600 USDT |
1.1970 USDT |
| 2025-01-17 |
1.3525 USDT |
952,392.3800 AERO |
1.3190 USDT |
1.3190 USDT |
1.4940 USDT |
1.3530 USDT |
| 2025-01-16 |
1.2940 USDT |
1,008,041.9300 AERO |
1.2730 USDT |
1.2260 USDT |
1.3870 USDT |
1.3660 USDT |