Identifier on Kucoin: AERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.9970 USDT |
215,579.0500 AERO |
0.9940 USDT |
0.9740 USDT |
1.0260 USDT |
0.9820 USDT |
| 2024-06-07 |
1.0263 USDT |
699,990.8200 AERO |
1.0590 USDT |
0.9620 USDT |
1.0720 USDT |
0.9990 USDT |
| 2024-06-06 |
1.0893 USDT |
325,526.9400 AERO |
1.1000 USDT |
1.0640 USDT |
1.1230 USDT |
1.0710 USDT |
| 2024-06-05 |
1.0944 USDT |
462,607.3800 AERO |
1.0880 USDT |
1.0740 USDT |
1.1290 USDT |
1.0950 USDT |
| 2024-06-04 |
1.0569 USDT |
890,972.2800 AERO |
1.0980 USDT |
1.0310 USDT |
1.1080 USDT |
1.0770 USDT |
| 2024-06-03 |
1.1270 USDT |
246,913.4700 AERO |
1.1520 USDT |
1.0910 USDT |
1.1670 USDT |
1.0940 USDT |
| 2024-06-02 |
1.1742 USDT |
815,383.2900 AERO |
1.1700 USDT |
1.1420 USDT |
1.2870 USDT |
1.1580 USDT |
| 2024-06-01 |
1.1692 USDT |
362,113.3500 AERO |
1.1680 USDT |
1.1200 USDT |
1.1880 USDT |
1.1720 USDT |
| 2024-05-31 |
1.1869 USDT |
445,600.3400 AERO |
1.1840 USDT |
1.1590 USDT |
1.2390 USDT |
1.1720 USDT |
| 2024-05-30 |
1.1952 USDT |
482,672.0500 AERO |
1.1820 USDT |
1.1700 USDT |
1.3110 USDT |
1.1990 USDT |
| 2024-05-29 |
1.2103 USDT |
432,165.6100 AERO |
1.2140 USDT |
1.1790 USDT |
1.2340 USDT |
1.1940 USDT |
| 2024-05-28 |
1.2115 USDT |
461,521.2400 AERO |
1.2310 USDT |
1.1860 USDT |
1.2440 USDT |
1.2050 USDT |
| 2024-05-27 |
1.2300 USDT |
694,954.7300 AERO |
1.1830 USDT |
1.1830 USDT |
1.2780 USDT |
1.2110 USDT |
| 2024-05-26 |
1.1720 USDT |
565,660.8400 AERO |
1.1440 USDT |
1.1280 USDT |
1.2500 USDT |
1.1840 USDT |
| 2024-05-25 |
1.1309 USDT |
460,802.9100 AERO |
1.1170 USDT |
1.1100 USDT |
1.1610 USDT |
1.1430 USDT |
| 2024-05-24 |
1.1090 USDT |
372,981.3700 AERO |
1.1240 USDT |
1.0820 USDT |
1.1360 USDT |
1.1140 USDT |
| 2024-05-23 |
1.1155 USDT |
615,876.0800 AERO |
1.1520 USDT |
1.0800 USDT |
1.1600 USDT |
1.1370 USDT |
| 2024-05-22 |
1.1858 USDT |
587,912.7300 AERO |
1.2100 USDT |
1.1200 USDT |
1.2300 USDT |
1.1450 USDT |
| 2024-05-21 |
1.1469 USDT |
417,742.6500 AERO |
1.1690 USDT |
1.1140 USDT |
1.1760 USDT |
1.1380 USDT |
| 2024-05-20 |
1.0129 USDT |
360,716.1600 AERO |
0.9890 USDT |
0.9870 USDT |
1.0550 USDT |
1.0530 USDT |
| 2024-05-19 |
1.0035 USDT |
337,513.5500 AERO |
1.0330 USDT |
0.9810 USDT |
1.0340 USDT |
0.9840 USDT |
| 2024-05-18 |
1.0658 USDT |
325,648.1300 AERO |
1.1030 USDT |
1.0180 USDT |
1.1130 USDT |
1.0290 USDT |
| 2024-05-17 |
1.0826 USDT |
283,216.9800 AERO |
1.0670 USDT |
1.0480 USDT |
1.1290 USDT |
1.0980 USDT |
| 2024-05-16 |
1.0940 USDT |
358,213.8900 AERO |
1.1280 USDT |
1.0510 USDT |
1.1300 USDT |
1.0720 USDT |
| 2024-05-15 |
1.0413 USDT |
524,895.2400 AERO |
0.9460 USDT |
0.9290 USDT |
1.1660 USDT |
1.1290 USDT |
| 2024-05-14 |
0.9206 USDT |
425,627.0300 AERO |
0.9350 USDT |
0.8840 USDT |
0.9790 USDT |
0.9580 USDT |
| 2024-05-13 |
0.9428 USDT |
353,510.7800 AERO |
0.9580 USDT |
0.9200 USDT |
0.9690 USDT |
0.9420 USDT |
| 2024-05-12 |
0.9494 USDT |
465,545.3300 AERO |
0.9750 USDT |
0.9150 USDT |
1.0260 USDT |
0.9730 USDT |
| 2024-05-11 |
1.0112 USDT |
247,765.4200 AERO |
1.0120 USDT |
0.9660 USDT |
1.0380 USDT |
0.9850 USDT |
| 2024-05-10 |
1.0509 USDT |
363,683.0800 AERO |
1.0870 USDT |
0.9930 USDT |
1.0930 USDT |
1.0270 USDT |
| 2024-05-09 |
1.0588 USDT |
357,794.8900 AERO |
1.0870 USDT |
1.0230 USDT |
1.0930 USDT |
1.0590 USDT |
| 2024-05-08 |
1.1146 USDT |
256,010.9600 AERO |
1.1270 USDT |
1.0860 USDT |
1.1330 USDT |
1.1000 USDT |
| 2024-05-07 |
1.1331 USDT |
644,937.6200 AERO |
1.0970 USDT |
1.0650 USDT |
1.2480 USDT |
1.1530 USDT |
| 2024-05-06 |
1.1615 USDT |
525,165.0600 AERO |
1.1840 USDT |
1.0940 USDT |
1.2100 USDT |
1.1020 USDT |
| 2024-05-05 |
1.2257 USDT |
186,025.4800 AERO |
1.2450 USDT |
1.1840 USDT |
1.2920 USDT |
1.1880 USDT |
| 2024-05-04 |
1.2645 USDT |
353,409.6300 AERO |
1.2790 USDT |
1.2210 USDT |
1.3050 USDT |
1.2500 USDT |
| 2024-05-03 |
1.2047 USDT |
621,221.9800 AERO |
1.2230 USDT |
1.1150 USDT |
1.2640 USDT |
1.2470 USDT |
| 2024-05-02 |
1.1744 USDT |
668,061.1200 AERO |
1.1100 USDT |
1.0250 USDT |
1.3180 USDT |
1.2260 USDT |
| 2024-05-01 |
0.9995 USDT |
764,642.7700 AERO |
1.0380 USDT |
0.8910 USDT |
1.1800 USDT |
1.0980 USDT |
| 2024-04-30 |
0.9702 USDT |
1,170,089.7300 AERO |
1.1060 USDT |
0.8500 USDT |
1.1490 USDT |
1.0370 USDT |
| 2024-04-29 |
1.1413 USDT |
663,452.2200 AERO |
1.2380 USDT |
1.0400 USDT |
1.2630 USDT |
1.0630 USDT |
| 2024-04-28 |
1.3334 USDT |
308,641.8200 AERO |
1.3480 USDT |
1.2400 USDT |
1.3990 USDT |
1.2450 USDT |
| 2024-04-27 |
1.2912 USDT |
541,943.7300 AERO |
1.3970 USDT |
1.1720 USDT |
1.4100 USDT |
1.3210 USDT |
| 2024-04-26 |
1.4448 USDT |
111,767.6700 AERO |
1.4930 USDT |
1.4000 USDT |
1.5100 USDT |
1.4010 USDT |
| 2024-04-25 |
1.4363 USDT |
349,779.6900 AERO |
1.4720 USDT |
1.3800 USDT |
1.5380 USDT |
1.4520 USDT |
| 2024-04-24 |
1.5102 USDT |
541,634.7100 AERO |
1.6150 USDT |
1.4180 USDT |
1.6270 USDT |
1.4700 USDT |
| 2024-04-23 |
1.6565 USDT |
294,666.0900 AERO |
1.6940 USDT |
1.6000 USDT |
1.8120 USDT |
1.6160 USDT |
| 2024-04-22 |
1.7001 USDT |
211,268.1000 AERO |
1.6630 USDT |
1.6520 USDT |
1.7310 USDT |
1.6910 USDT |
| 2024-04-21 |
1.7491 USDT |
235,151.7000 AERO |
1.7610 USDT |
1.6630 USDT |
1.8120 USDT |
1.6950 USDT |
| 2024-04-20 |
1.6836 USDT |
257,936.6100 AERO |
1.6660 USDT |
1.6360 USDT |
1.7510 USDT |
1.7280 USDT |