Crypto exchange Bitvavo
Market Aerocoin () / EUR
Identifier on Bitvavo: AERO-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1.5784 EUR | 3,746.2547 AERO | 1.5711 EUR | 1.5117 EUR | 1.5776 EUR | 1.5117 EUR |
| 2024-12-25 | 1.5799 EUR | 70,309.8388 AERO | 1.5785 EUR | 1.5358 EUR | 1.6155 EUR | 1.5615 EUR |
| 2024-12-24 | 1.5089 EUR | 153,500.3397 AERO | 1.4704 EUR | 1.4508 EUR | 1.6135 EUR | 1.5951 EUR |
| 2024-12-23 | 1.4158 EUR | 51,692.2213 AERO | 1.4138 EUR | 1.3800 EUR | 1.4427 EUR | 1.4136 EUR |
| 2024-12-22 | 1.4493 EUR | 96,637.1555 AERO | 1.5000 EUR | 1.3988 EUR | 1.5024 EUR | 1.4152 EUR |
| 2024-12-21 | 1.5721 EUR | 128,420.9722 AERO | 1.5801 EUR | 1.5041 EUR | 1.6307 EUR | 1.5119 EUR |
| 2024-12-20 | 1.4292 EUR | 459,779.2475 AERO | 1.4903 EUR | 1.2477 EUR | 1.5590 EUR | 1.5364 EUR |
| 2024-12-19 | 1.5372 EUR | 335,368.8260 AERO | 1.6083 EUR | 1.4234 EUR | 1.6345 EUR | 1.4952 EUR |
| 2024-12-18 | 1.7304 EUR | 203,776.5012 AERO | 1.7800 EUR | 1.5741 EUR | 1.8108 EUR | 1.6408 EUR |
| 2024-12-17 | 1.8468 EUR | 88,191.1897 AERO | 1.9000 EUR | 1.7692 EUR | 1.9164 EUR | 1.8109 EUR |
| 2024-12-16 | 1.9475 EUR | 129,942.3451 AERO | 1.9853 EUR | 1.8865 EUR | 1.9990 EUR | 1.9255 EUR |
| 2024-12-15 | 1.9260 EUR | 118,188.1346 AERO | 1.9214 EUR | 1.8663 EUR | 1.9654 EUR | 1.9392 EUR |
| 2024-12-14 | 1.9563 EUR | 135,626.1410 AERO | 2.0130 EUR | 1.8696 EUR | 2.0330 EUR | 1.8854 EUR |
| 2024-12-13 | 2.0504 EUR | 142,936.2888 AERO | 2.0645 EUR | 2.0052 EUR | 2.1062 EUR | 2.0280 EUR |
| 2024-12-12 | 2.1357 EUR | 249,896.2197 AERO | 2.0818 EUR | 2.0500 EUR | 2.2261 EUR | 2.0844 EUR |
| 2024-12-11 | 1.9446 EUR | 314,540.4986 AERO | 1.7844 EUR | 1.7230 EUR | 2.1000 EUR | 2.0565 EUR |
| 2024-12-10 | 1.8112 EUR | 281,868.3149 AERO | 1.9390 EUR | 1.6571 EUR | 1.9677 EUR | 1.7608 EUR |
| 2024-12-09 | 1.9703 EUR | 410,957.9806 AERO | 2.0854 EUR | 1.7700 EUR | 2.0876 EUR | 1.8866 EUR |
| 2024-12-08 | 2.0451 EUR | 171,970.2587 AERO | 2.0876 EUR | 1.9864 EUR | 2.0943 EUR | 2.0737 EUR |
| 2024-12-07 | 2.1263 EUR | 484,794.3237 AERO | 2.0115 EUR | 1.9950 EUR | 2.2181 EUR | 2.0760 EUR |
| 2024-12-06 | 1.9960 EUR | 483,440.4423 AERO | 1.7092 EUR | 1.7092 EUR | 2.1473 EUR | 1.9873 EUR |
| 2024-12-05 | 1.7688 EUR | 337,416.3451 AERO | 1.6739 EUR | 1.6479 EUR | 1.8495 EUR | 1.7163 EUR |
| 2024-12-04 | 1.7086 EUR | 725,038.9363 AERO | 1.5444 EUR | 1.5302 EUR | 1.8766 EUR | 1.7359 EUR |
| 2024-12-03 | 1.5336 EUR | 306,249.6038 AERO | 1.5288 EUR | 1.4728 EUR | 1.6127 EUR | 1.5257 EUR |
| 2024-12-02 | 1.4911 EUR | 238,174.2528 AERO | 1.5065 EUR | 1.4328 EUR | 1.6436 EUR | 1.4704 EUR |
| 2024-12-01 | 1.4551 EUR | 271,805.2437 AERO | 1.4375 EUR | 1.4048 EUR | 1.4996 EUR | 1.4878 EUR |
| 2024-11-30 | 1.3837 EUR | 152,027.8028 AERO | 1.3421 EUR | 1.3313 EUR | 1.4150 EUR | 1.4118 EUR |
| 2024-11-29 | 1.3401 EUR | 172,770.7951 AERO | 1.3241 EUR | 1.3153 EUR | 1.3621 EUR | 1.3417 EUR |
| 2024-11-28 | 1.3302 EUR | 150,905.7756 AERO | 1.3841 EUR | 1.2944 EUR | 1.3882 EUR | 1.3197 EUR |
| 2024-11-27 | 1.3247 EUR | 200,013.9171 AERO | 1.2305 EUR | 1.2182 EUR | 1.3800 EUR | 1.3746 EUR |
| 2024-11-26 | 1.2305 EUR | 147,840.8825 AERO | 1.2389 EUR | 1.1966 EUR | 1.2645 EUR | 1.2037 EUR |
| 2024-11-25 | 1.3001 EUR | 140,317.0100 AERO | 1.3010 EUR | 1.2450 EUR | 1.3529 EUR | 1.2645 EUR |
| 2024-11-24 | 1.3169 EUR | 211,233.0765 AERO | 1.3360 EUR | 1.2600 EUR | 1.3473 EUR | 1.2826 EUR |
| 2024-11-23 | 1.3072 EUR | 257,684.9608 AERO | 1.2828 EUR | 1.2592 EUR | 1.3904 EUR | 1.3337 EUR |
| 2024-11-22 | 1.2549 EUR | 228,153.5772 AERO | 1.2630 EUR | 1.2208 EUR | 1.2983 EUR | 1.2770 EUR |
| 2024-11-21 | 1.2285 EUR | 210,808.7053 AERO | 1.1821 EUR | 1.1609 EUR | 1.2828 EUR | 1.2545 EUR |
| 2024-11-20 | 1.1998 EUR | 182,189.4418 AERO | 1.2146 EUR | 1.1666 EUR | 1.2443 EUR | 1.1852 EUR |
| 2024-11-19 | 1.2249 EUR | 214,880.9602 AERO | 1.2495 EUR | 1.2002 EUR | 1.2575 EUR | 1.2245 EUR |
| 2024-11-18 | 1.2639 EUR | 121,229.1381 AERO | 1.2727 EUR | 1.2180 EUR | 1.3152 EUR | 1.2522 EUR |
| 2024-11-17 | 1.2852 EUR | 119,778.8627 AERO | 1.2883 EUR | 1.2454 EUR | 1.3251 EUR | 1.2535 EUR |
| 2024-11-16 | 1.3306 EUR | 139,910.0424 AERO | 1.3340 EUR | 1.2884 EUR | 1.3837 EUR | 1.2900 EUR |
| 2024-11-15 | 1.2875 EUR | 383,823.6426 AERO | 1.1552 EUR | 1.1199 EUR | 1.3896 EUR | 1.3686 EUR |
| 2024-11-14 | 1.2157 EUR | 203,662.3734 AERO | 1.2446 EUR | 1.1550 EUR | 1.2591 EUR | 1.1586 EUR |
| 2024-11-13 | 1.2898 EUR | 230,132.5271 AERO | 1.2869 EUR | 1.2260 EUR | 1.3538 EUR | 1.2751 EUR |
| 2024-11-12 | 1.3549 EUR | 201,372.2090 AERO | 1.3844 EUR | 1.2411 EUR | 1.4104 EUR | 1.3205 EUR |
| 2024-11-11 | 1.3856 EUR | 292,858.7467 AERO | 1.3845 EUR | 1.3490 EUR | 1.4407 EUR | 1.3853 EUR |
| 2024-11-10 | 1.4157 EUR | 116,191.7817 AERO | 1.4243 EUR | 1.3956 EUR | 1.4710 EUR | 1.4325 EUR |
| 2024-11-09 | 1.3656 EUR | 117,420.9926 AERO | 1.3118 EUR | 1.3023 EUR | 1.4267 EUR | 1.3868 EUR |
| 2024-11-08 | 1.3242 EUR | 99,718.2719 AERO | 1.3390 EUR | 1.2957 EUR | 1.3541 EUR | 1.3164 EUR |
| 2024-11-07 | 1.2956 EUR | 212,758.4513 AERO | 1.2863 EUR | 1.2322 EUR | 1.3666 EUR | 1.3459 EUR |
12