Aerodrome Financeの価格履歴
$0.7909
-6.31% 24時間
2026/07/17以降のAerodrome Finance（AERO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.7909です。
史上最高値
$0.932
2026/09/26
史上最安値
$0.389
2026/08/03
初回記録からのリターン
+68.49%
2026/07/17
最も良かった月
+74.23%
2026年9月
最も悪かった月
-4.03%
2026年10月
読み込み中…
Aerodrome Financeの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.4724 | $0.932 | $0.389 | $0.7909 | +67.42% |
Aerodrome Financeの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.824 | $0.8906 | $0.7637 | $0.7909 | -4.03% |
| 2026年9月 | $0.473 | $0.932 | $0.4547 | $0.8241 | +74.23% |
| 2026年8月 | $0.4161 | $0.5714 | $0.389 | $0.473 | +13.67% |
| 2026年7月 | $0.4724 | $0.518 | $0.4057 | $0.4161 | -11.92% |
Aerodrome Financeの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.8046 | $0.809 | $0.7812 | $0.7909 | -1.69% |
| 2026/10/06 | $0.8461 | $0.8605 | $0.7897 | $0.8045 | -4.88% |
| 2026/10/05 | $0.8773 | $0.882 | $0.8423 | $0.8458 | -3.65% |
| 2026/10/04 | $0.8479 | $0.8906 | $0.8286 | $0.8778 | +3.53% |
| 2026/10/03 | $0.7924 | $0.861 | $0.7839 | $0.8479 | +7.00% |
| 2026/10/02 | $0.7892 | $0.8076 | $0.7637 | $0.7924 | +0.16% |
| 2026/10/01 | $0.824 | $0.8503 | $0.7727 | $0.7911 | -4.00% |
| 2026/09/30 | $0.811 | $0.8406 | $0.7963 | $0.8241 | +1.65% |
| 2026/09/29 | $0.8249 | $0.8565 | $0.7889 | $0.8107 | -1.69% |
| 2026/09/28 | $0.8416 | $0.8449 | $0.7643 | $0.8246 | -2.03% |
| 2026/09/27 | $0.8658 | $0.8765 | $0.8255 | $0.8417 | -2.79% |
| 2026/09/26 | $0.8485 | $0.932 | $0.8258 | $0.8659 | +2.00% |
| 2026/09/25 | $0.6951 | $0.8672 | $0.6908 | $0.8489 | +22.14% |
| 2026/09/24 | $0.6638 | $0.7259 | $0.6515 | $0.695 | +4.79% |
| 2026/09/23 | $0.684 | $0.7377 | $0.6463 | $0.6632 | -3.03% |
| 2026/09/22 | $0.6985 | $0.7188 | $0.673 | $0.6839 | -2.15% |
| 2026/09/21 | $0.6593 | $0.7077 | $0.6561 | $0.6989 | +6.10% |
| 2026/09/20 | $0.6586 | $0.6718 | $0.6376 | $0.6587 | -0.09% |
| 2026/09/19 | $0.641 | $0.6853 | $0.6358 | $0.6593 | +2.89% |
| 2026/09/18 | $0.5866 | $0.6922 | $0.5808 | $0.6408 | +9.17% |
| 2026/09/17 | $0.5488 | $0.6038 | $0.5466 | $0.587 | +6.90% |
| 2026/09/16 | $0.5257 | $0.5591 | $0.5176 | $0.5491 | +4.51% |
| 2026/09/15 | $0.5698 | $0.5708 | $0.5184 | $0.5254 | -7.76% |
| 2026/09/14 | $0.5565 | $0.5857 | $0.5542 | $0.5696 | +2.35% |
| 2026/09/13 | $0.5663 | $0.5714 | $0.554 | $0.5565 | -1.78% |
| 2026/09/12 | $0.569 | $0.5833 | $0.5605 | $0.5666 | -0.39% |
| 2026/09/11 | $0.5423 | $0.6163 | $0.5377 | $0.5688 | +4.94% |
| 2026/09/10 | $0.5535 | $0.5682 | $0.5384 | $0.542 | -2.11% |
| 2026/09/09 | $0.6154 | $0.6254 | $0.544 | $0.5537 | -9.95% |
| 2026/09/08 | $0.6185 | $0.676 | $0.6032 | $0.6149 | -0.50% |
Aerodrome Financeは2026/09/26に史上最高値$0.932を記録し、当データセットの最安値は$0.389です。すべての値は主要取引所の日次終値に基づく米ドル建てです。