Aerodrome Finance 과거 시세
$0.7897
-6.23% 24시간
2026. 7. 17.부터의 Aerodrome Finance(AERO) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.7897입니다.
역대 최고가
$0.932
2026. 9. 26.
역대 최저가
$0.389
2026. 8. 3.
첫 기록 이후 수익률
+68.24%
2026. 7. 17.
최고의 달
+74.23%
2026년 9월
최악의 달
-4.36%
2026년 10월
불러오는 중…
Aerodrome Finance 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.4724 | $0.932 | $0.389 | $0.7882 | +66.85% |
Aerodrome Finance 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.824 | $0.8906 | $0.7637 | $0.7882 | -4.36% |
| 2026년 9월 | $0.473 | $0.932 | $0.4547 | $0.8241 | +74.23% |
| 2026년 8월 | $0.4161 | $0.5714 | $0.389 | $0.473 | +13.67% |
| 2026년 7월 | $0.4724 | $0.518 | $0.4057 | $0.4161 | -11.92% |
Aerodrome Finance 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 7. | $0.8046 | $0.809 | $0.7812 | $0.7882 | -2.03% |
| 2026. 10. 6. | $0.8461 | $0.8605 | $0.7897 | $0.8045 | -4.88% |
| 2026. 10. 5. | $0.8773 | $0.882 | $0.8423 | $0.8458 | -3.65% |
| 2026. 10. 4. | $0.8479 | $0.8906 | $0.8286 | $0.8778 | +3.53% |
| 2026. 10. 3. | $0.7924 | $0.861 | $0.7839 | $0.8479 | +7.00% |
| 2026. 10. 2. | $0.7892 | $0.8076 | $0.7637 | $0.7924 | +0.16% |
| 2026. 10. 1. | $0.824 | $0.8503 | $0.7727 | $0.7911 | -4.00% |
| 2026. 9. 30. | $0.811 | $0.8406 | $0.7963 | $0.8241 | +1.65% |
| 2026. 9. 29. | $0.8249 | $0.8565 | $0.7889 | $0.8107 | -1.69% |
| 2026. 9. 28. | $0.8416 | $0.8449 | $0.7643 | $0.8246 | -2.03% |
| 2026. 9. 27. | $0.8658 | $0.8765 | $0.8255 | $0.8417 | -2.79% |
| 2026. 9. 26. | $0.8485 | $0.932 | $0.8258 | $0.8659 | +2.00% |
| 2026. 9. 25. | $0.6951 | $0.8672 | $0.6908 | $0.8489 | +22.14% |
| 2026. 9. 24. | $0.6638 | $0.7259 | $0.6515 | $0.695 | +4.79% |
| 2026. 9. 23. | $0.684 | $0.7377 | $0.6463 | $0.6632 | -3.03% |
| 2026. 9. 22. | $0.6985 | $0.7188 | $0.673 | $0.6839 | -2.15% |
| 2026. 9. 21. | $0.6593 | $0.7077 | $0.6561 | $0.6989 | +6.10% |
| 2026. 9. 20. | $0.6586 | $0.6718 | $0.6376 | $0.6587 | -0.09% |
| 2026. 9. 19. | $0.641 | $0.6853 | $0.6358 | $0.6593 | +2.89% |
| 2026. 9. 18. | $0.5866 | $0.6922 | $0.5808 | $0.6408 | +9.17% |
| 2026. 9. 17. | $0.5488 | $0.6038 | $0.5466 | $0.587 | +6.90% |
| 2026. 9. 16. | $0.5257 | $0.5591 | $0.5176 | $0.5491 | +4.51% |
| 2026. 9. 15. | $0.5698 | $0.5708 | $0.5184 | $0.5254 | -7.76% |
| 2026. 9. 14. | $0.5565 | $0.5857 | $0.5542 | $0.5696 | +2.35% |
| 2026. 9. 13. | $0.5663 | $0.5714 | $0.554 | $0.5565 | -1.78% |
| 2026. 9. 12. | $0.569 | $0.5833 | $0.5605 | $0.5666 | -0.39% |
| 2026. 9. 11. | $0.5423 | $0.6163 | $0.5377 | $0.5688 | +4.94% |
| 2026. 9. 10. | $0.5535 | $0.5682 | $0.5384 | $0.542 | -2.11% |
| 2026. 9. 9. | $0.6154 | $0.6254 | $0.544 | $0.5537 | -9.95% |
| 2026. 9. 8. | $0.6185 | $0.676 | $0.6032 | $0.6149 | -0.50% |
Aerodrome Finance은(는) 2026. 9. 26.에 역대 최고가 $0.932을(를) 기록했으며, 당사 데이터의 최저가는 $0.389입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.