Identifier on Kucoin: AERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.8749 USDT |
112,097.6500 AERO |
0.8980 USDT |
0.8570 USDT |
0.8980 USDT |
0.8730 USDT |
| 2024-07-27 |
0.9199 USDT |
342,123.9700 AERO |
0.9380 USDT |
0.8860 USDT |
0.9490 USDT |
0.9190 USDT |
| 2024-07-26 |
0.9025 USDT |
597,401.1300 AERO |
0.8160 USDT |
0.8160 USDT |
0.9580 USDT |
0.9370 USDT |
| 2024-07-25 |
0.7804 USDT |
425,314.7800 AERO |
0.8180 USDT |
0.7600 USDT |
0.8200 USDT |
0.8130 USDT |
| 2024-07-24 |
0.8599 USDT |
213,576.5200 AERO |
0.8680 USDT |
0.8370 USDT |
0.8740 USDT |
0.8420 USDT |
| 2024-07-23 |
0.8611 USDT |
371,203.2900 AERO |
0.8460 USDT |
0.8360 USDT |
0.8800 USDT |
0.8580 USDT |
| 2024-07-22 |
0.9147 USDT |
321,180.1400 AERO |
0.9630 USDT |
0.8820 USDT |
0.9690 USDT |
0.9030 USDT |
| 2024-07-21 |
0.9651 USDT |
249,621.0500 AERO |
0.9810 USDT |
0.9380 USDT |
0.9870 USDT |
0.9500 USDT |
| 2024-07-20 |
0.9756 USDT |
361,227.4900 AERO |
0.9870 USDT |
0.9570 USDT |
1.0010 USDT |
0.9780 USDT |
| 2024-07-19 |
0.9823 USDT |
813,710.3200 AERO |
1.0070 USDT |
0.9180 USDT |
1.0200 USDT |
0.9920 USDT |
| 2024-07-18 |
1.0056 USDT |
662,613.5200 AERO |
0.9270 USDT |
0.9260 USDT |
1.0630 USDT |
0.9790 USDT |
| 2024-07-17 |
0.9349 USDT |
976,798.5000 AERO |
0.8500 USDT |
0.8460 USDT |
1.0540 USDT |
0.9290 USDT |
| 2024-07-16 |
0.8544 USDT |
520,807.7000 AERO |
0.8780 USDT |
0.8230 USDT |
0.8880 USDT |
0.8510 USDT |
| 2024-07-15 |
0.8129 USDT |
586,342.0200 AERO |
0.7640 USDT |
0.7610 USDT |
0.8860 USDT |
0.8510 USDT |
| 2024-07-14 |
0.7372 USDT |
560,839.3000 AERO |
0.6760 USDT |
0.6760 USDT |
0.7810 USDT |
0.7490 USDT |
| 2024-07-13 |
0.6444 USDT |
273,856.9300 AERO |
0.6170 USDT |
0.6160 USDT |
0.6800 USDT |
0.6750 USDT |
| 2024-07-12 |
0.6170 USDT |
285,550.3200 AERO |
0.6110 USDT |
0.6000 USDT |
0.6630 USDT |
0.6190 USDT |
| 2024-07-11 |
0.6239 USDT |
389,837.2900 AERO |
0.6060 USDT |
0.6000 USDT |
0.6800 USDT |
0.6150 USDT |
| 2024-07-10 |
0.6167 USDT |
293,397.3500 AERO |
0.5790 USDT |
0.5720 USDT |
0.6350 USDT |
0.6190 USDT |
| 2024-07-09 |
0.5647 USDT |
328,173.1400 AERO |
0.5540 USDT |
0.5470 USDT |
0.5900 USDT |
0.5770 USDT |
| 2024-07-08 |
0.5537 USDT |
407,862.9100 AERO |
0.5440 USDT |
0.5260 USDT |
0.5790 USDT |
0.5550 USDT |
| 2024-07-07 |
0.5963 USDT |
697,615.6100 AERO |
0.6370 USDT |
0.5620 USDT |
0.6380 USDT |
0.5710 USDT |
| 2024-07-06 |
0.5727 USDT |
661,568.9500 AERO |
0.5190 USDT |
0.5150 USDT |
0.6160 USDT |
0.6100 USDT |
| 2024-07-05 |
0.4555 USDT |
1,830,766.7500 AERO |
0.4230 USDT |
0.4010 USDT |
0.5330 USDT |
0.5260 USDT |
| 2024-07-04 |
0.5216 USDT |
561,952.3400 AERO |
0.5460 USDT |
0.4730 USDT |
0.5630 USDT |
0.4750 USDT |
| 2024-07-03 |
0.5916 USDT |
576,518.4300 AERO |
0.6200 USDT |
0.5330 USDT |
0.6280 USDT |
0.5460 USDT |
| 2024-07-02 |
0.6347 USDT |
650,750.6100 AERO |
0.6520 USDT |
0.5990 USDT |
0.6700 USDT |
0.6090 USDT |
| 2024-07-01 |
0.6784 USDT |
504,776.5100 AERO |
0.7010 USDT |
0.6600 USDT |
0.7170 USDT |
0.6600 USDT |
| 2024-06-30 |
0.7018 USDT |
218,164.7800 AERO |
0.7110 USDT |
0.6920 USDT |
0.7110 USDT |
0.6970 USDT |
| 2024-06-29 |
0.7153 USDT |
102,735.1000 AERO |
0.7170 USDT |
0.7110 USDT |
0.7190 USDT |
0.7120 USDT |
| 2024-06-28 |
0.7201 USDT |
158,240.3800 AERO |
0.7210 USDT |
0.7080 USDT |
0.7290 USDT |
0.7110 USDT |
| 2024-06-27 |
0.7226 USDT |
207,557.5400 AERO |
0.7370 USDT |
0.7130 USDT |
0.7380 USDT |
0.7210 USDT |
| 2024-06-26 |
0.7610 USDT |
333,017.2300 AERO |
0.7650 USDT |
0.7420 USDT |
0.7780 USDT |
0.7440 USDT |
| 2024-06-25 |
0.7439 USDT |
512,901.5300 AERO |
0.7250 USDT |
0.7180 USDT |
0.7770 USDT |
0.7720 USDT |
| 2024-06-24 |
0.7198 USDT |
434,583.0000 AERO |
0.7470 USDT |
0.6970 USDT |
0.7500 USDT |
0.7270 USDT |
| 2024-06-23 |
0.7802 USDT |
305,998.3600 AERO |
0.7760 USDT |
0.7560 USDT |
0.8110 USDT |
0.7690 USDT |
| 2024-06-22 |
0.7457 USDT |
366,211.0100 AERO |
0.6990 USDT |
0.6980 USDT |
0.7990 USDT |
0.7870 USDT |
| 2024-06-21 |
0.6808 USDT |
560,928.1600 AERO |
0.7020 USDT |
0.6540 USDT |
0.7190 USDT |
0.6970 USDT |
| 2024-06-20 |
0.7534 USDT |
432,692.4000 AERO |
0.7960 USDT |
0.7020 USDT |
0.7990 USDT |
0.7050 USDT |
| 2024-06-19 |
0.7879 USDT |
258,564.6100 AERO |
0.7790 USDT |
0.7720 USDT |
0.8020 USDT |
0.7950 USDT |
| 2024-06-18 |
0.7997 USDT |
257,703.6700 AERO |
0.8450 USDT |
0.7710 USDT |
0.8460 USDT |
0.7800 USDT |
| 2024-06-17 |
0.8454 USDT |
299,863.1600 AERO |
0.8690 USDT |
0.8220 USDT |
0.8750 USDT |
0.8450 USDT |
| 2024-06-16 |
0.8644 USDT |
178,642.6200 AERO |
0.8590 USDT |
0.8520 USDT |
0.8740 USDT |
0.8700 USDT |
| 2024-06-15 |
0.8558 USDT |
239,031.8100 AERO |
0.8370 USDT |
0.8320 USDT |
0.8880 USDT |
0.8600 USDT |
| 2024-06-14 |
0.8353 USDT |
474,399.8600 AERO |
0.8710 USDT |
0.7800 USDT |
0.8730 USDT |
0.8370 USDT |
| 2024-06-13 |
0.8875 USDT |
242,385.2400 AERO |
0.9020 USDT |
0.8730 USDT |
0.9040 USDT |
0.8830 USDT |
| 2024-06-12 |
0.9139 USDT |
572,304.6900 AERO |
0.8900 USDT |
0.8830 USDT |
0.9430 USDT |
0.9080 USDT |
| 2024-06-11 |
0.8906 USDT |
534,542.7000 AERO |
0.9300 USDT |
0.8710 USDT |
0.9470 USDT |
0.8860 USDT |
| 2024-06-10 |
0.9488 USDT |
411,280.3000 AERO |
0.9710 USDT |
0.9220 USDT |
0.9750 USDT |
0.9270 USDT |
| 2024-06-09 |
0.9641 USDT |
264,414.6000 AERO |
0.9670 USDT |
0.9530 USDT |
0.9880 USDT |
0.9700 USDT |