Aerodrome Historical Data

AERO Page 59
Download
Date Close Price change Market cap Trading volume
Apr 19, 2 PM $ 0.395
+1.25%
$ 363.91 million $ 16.14 million
Apr 19, 1 PM $ 0.39
+1.00%
$ 359.43 million $ 15.32 million
Apr 19, 12 PM $ 0.386
+0.55%
$ 355.86 million $ 14.72 million
Apr 19, 11 AM $ 0.384
+1.63%
$ 353.81 million $ 14.47 million
Apr 19, 10 AM $ 0.377
+0.59%
$ 348.14 million $ 14.31 million
Apr 19, 9 AM $ 0.375
-0.70%
$ 346.1 million $ 14.19 million
Apr 19, 8 AM $ 0.378
-0.96%
$ 348.54 million $ 14.28 million
Apr 19, 7 AM $ 0.382
-1.29%
$ 351.93 million $ 14.17 million
Apr 19, 6 AM $ 0.387
-0.37%
$ 356.53 million $ 13.86 million
Apr 19, 5 AM $ 0.388
-0.65%
$ 357.84 million $ 13.79 million
Apr 19, 4 AM $ 0.391
-0.53%
$ 360.19 million $ 13.98 million
Apr 19, 3 AM $ 0.393
+0.05%
$ 362.07 million $ 13.38 million
Apr 19, 2 AM $ 0.392
-0.84%
$ 361.9 million $ 12.67 million
Apr 19, 1 AM $ 0.396
-0.84%
$ 364.97 million $ 12.26 million
Apr 19, 12 AM $ 0.399
-1.04%
$ 367.89 million $ 12.2 million
Apr 18, 11 PM $ 0.403
-0.30%
$ 371.75 million $ 12.43 million
Apr 18, 10 PM $ 0.404
-0.08%
$ 372.87 million $ 13.13 million
Apr 18, 9 PM $ 0.405
+0.70%
$ 373.18 million $ 13.21 million
Apr 18, 8 PM $ 0.402
-1.10%
$ 370.58 million $ 13.53 million
Apr 18, 7 PM $ 0.406
+0.38%
$ 374.71 million $ 13.65 million
Apr 18, 6 PM $ 0.405
-1.64%
$ 373.29 million $ 13.37 million
Apr 18, 5 PM $ 0.411
-2.14%
$ 379.49 million $ 14.41 million
Apr 18, 4 PM $ 0.42
-0.24%
$ 387.8 million $ 17.04 million
Apr 18, 3 PM $ 0.421
-0.84%
$ 388.72 million $ 21.83 million
Apr 18, 2 PM $ 0.425
+0.62%
$ 392 million $ 25.77 million
Apr 18, 1 PM $ 0.422
-0.43%
$ 389.59 million $ 27.09 million
Apr 18, 12 PM $ 0.424
+0.06%
$ 391.26 million $ 29.21 million
Apr 18, 11 AM $ 0.424
-1.19%
$ 391.03 million $ 30.33 million
Apr 18, 10 AM $ 0.429
-0.46%
$ 395.66 million $ 30.23 million
Apr 18, 9 AM $ 0.431
-0.31%
$ 397.49 million $ 31.23 million
Apr 18, 8 AM $ 0.432
-1.90%
$ 398.71 million $ 31.76 million
Apr 18, 7 AM $ 0.441
+0.00%
$ 406.43 million $ 32.19 million
Apr 18, 6 AM $ 0.441
+0.39%
$ 406.44 million $ 32.45 million
Apr 18, 5 AM $ 0.439
+0.99%
$ 404.88 million $ 32.95 million
Apr 18, 4 AM $ 0.435
+0.15%
$ 400.91 million $ 35.5 million
Apr 18, 3 AM $ 0.434
-0.50%
$ 400.28 million $ 35.33 million
Apr 18, 2 AM $ 0.436
+0.28%
$ 402.28 million $ 35.43 million
Apr 18, 1 AM $ 0.435
-0.51%
$ 401.14 million $ 35.6 million
Apr 18, 12 AM $ 0.437
+0.54%
$ 403.21 million $ 36.27 million
Apr 17, 11 PM $ 0.435
-1.62%
$ 401.14 million $ 36 million
Apr 17, 10 PM $ 0.442
-0.31%
$ 407.73 million $ 36.87 million
Apr 17, 9 PM $ 0.443
+0.50%
$ 408.99 million $ 37.27 million
Apr 17, 8 PM $ 0.441
+0.03%
$ 406.95 million $ 38.18 million
Apr 17, 7 PM $ 0.441
+0.49%
$ 406.92 million $ 40.65 million
Apr 17, 6 PM $ 0.439
-3.31%
$ 404.92 million $ 41.86 million
Apr 17, 5 PM $ 0.454
-2.89%
$ 418.76 million $ 41.91 million
Apr 17, 4 PM $ 0.468
+3.90%
$ 431.22 million $ 39.48 million
Apr 17, 3 PM $ 0.45
+2.49%
$ 415.04 million $ 34.18 million
Apr 17, 2 PM $ 0.439
+0.64%
$ 404.9 million $ 30.35 million
Apr 17, 1 PM $ 0.436
+2.17%
$ 402.37 million $ 29.53 million