Identifier on Kucoin: AERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.6183 USDT |
996,347.7400 AERO |
0.6530 USDT |
0.5920 USDT |
0.6600 USDT |
0.6270 USDT |
| 2025-05-18 |
0.6429 USDT |
708,438.6700 AERO |
0.6220 USDT |
0.6160 USDT |
0.6700 USDT |
0.6400 USDT |
| 2025-05-17 |
0.6388 USDT |
251,651.5100 AERO |
0.6490 USDT |
0.6290 USDT |
0.6520 USDT |
0.6350 USDT |
| 2025-05-16 |
0.6887 USDT |
288,512.6300 AERO |
0.6730 USDT |
0.6690 USDT |
0.7040 USDT |
0.6700 USDT |
| 2025-05-15 |
0.6906 USDT |
416,269.5100 AERO |
0.7230 USDT |
0.6640 USDT |
0.7290 USDT |
0.6690 USDT |
| 2025-05-14 |
0.7300 USDT |
771,214.8900 AERO |
0.7430 USDT |
0.7060 USDT |
0.7610 USDT |
0.7300 USDT |
| 2025-05-13 |
0.7174 USDT |
590,592.8900 AERO |
0.7260 USDT |
0.6830 USDT |
0.7580 USDT |
0.7480 USDT |
| 2025-05-12 |
0.7363 USDT |
1,398,063.7300 AERO |
0.7300 USDT |
0.6860 USDT |
0.7800 USDT |
0.7140 USDT |
| 2025-05-11 |
0.7430 USDT |
547,211.8500 AERO |
0.7790 USDT |
0.7140 USDT |
0.7860 USDT |
0.7170 USDT |
| 2025-05-10 |
0.7496 USDT |
625,499.0400 AERO |
0.7440 USDT |
0.7300 USDT |
0.7700 USDT |
0.7680 USDT |
| 2025-05-09 |
0.7642 USDT |
1,314,423.0900 AERO |
0.7450 USDT |
0.7220 USDT |
0.8060 USDT |
0.7510 USDT |
| 2025-05-08 |
0.7027 USDT |
1,226,499.2300 AERO |
0.6140 USDT |
0.6080 USDT |
0.7470 USDT |
0.7370 USDT |
| 2025-05-07 |
0.6114 USDT |
611,520.8700 AERO |
0.6110 USDT |
0.5940 USDT |
0.6410 USDT |
0.6100 USDT |
| 2025-05-06 |
0.5766 USDT |
822,207.7000 AERO |
0.6000 USDT |
0.5520 USDT |
0.6020 USDT |
0.5770 USDT |
| 2025-05-05 |
0.6171 USDT |
497,498.1700 AERO |
0.6270 USDT |
0.5920 USDT |
0.6420 USDT |
0.5940 USDT |
| 2025-05-04 |
0.6388 USDT |
231,861.5600 AERO |
0.6350 USDT |
0.6300 USDT |
0.6510 USDT |
0.6340 USDT |
| 2025-05-03 |
0.6520 USDT |
605,443.0200 AERO |
0.6760 USDT |
0.6330 USDT |
0.6770 USDT |
0.6390 USDT |
| 2025-05-02 |
0.6768 USDT |
779,327.8900 AERO |
0.7090 USDT |
0.6490 USDT |
0.7110 USDT |
0.6760 USDT |
| 2025-05-01 |
0.6962 USDT |
1,870,811.4400 AERO |
0.6080 USDT |
0.6080 USDT |
0.7430 USDT |
0.7090 USDT |
| 2025-04-30 |
0.5963 USDT |
1,041,137.4700 AERO |
0.6120 USDT |
0.5600 USDT |
0.6260 USDT |
0.6110 USDT |
| 2025-04-29 |
0.6215 USDT |
443,160.1900 AERO |
0.6170 USDT |
0.6040 USDT |
0.6320 USDT |
0.6230 USDT |
| 2025-04-28 |
0.6093 USDT |
921,396.6200 AERO |
0.5940 USDT |
0.5780 USDT |
0.6330 USDT |
0.6220 USDT |
| 2025-04-27 |
0.6194 USDT |
1,081,385.9800 AERO |
0.6410 USDT |
0.5920 USDT |
0.6630 USDT |
0.5940 USDT |
| 2025-04-26 |
0.6421 USDT |
1,273,921.1800 AERO |
0.6150 USDT |
0.6090 USDT |
0.6650 USDT |
0.6380 USDT |
| 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 |