Aero (AERO) Price History 2026

In 2026, Aero opened at $0.4724 and is currently trading at $0.5774, a change of +22.23%. The highest price was $0.9934 and the lowest $0.3890.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Nov 9, 2026	$0.5737	$0.5786	$0.5722	$0.5774	0.64%	$17,693	$393,662,347
Nov 8, 2026	$0.6265	$0.6265	$0.5587	$0.5731	8.52%	$2,275,385	$0
Nov 7, 2026	$0.6129	$0.6330	$0.5908	$0.6266	2.24%	$2,531,001	$0
Nov 6, 2026	$0.5982	$0.6214	$0.5700	$0.6129	2.46%	$2,486,415	$0
Nov 5, 2026	$0.6311	$0.6685	$0.5829	$0.5984	5.18%	$3,263,334	$0
Nov 4, 2026	$0.6243	$0.6563	$0.6019	$0.6312	1.11%	$3,572,146	$0
Nov 3, 2026	$0.6002	$0.6326	$0.5895	$0.6241	3.98%	$3,103,281	$0
Nov 2, 2026	$0.6248	$0.6322	$0.5931	$0.6003	3.92%	$3,308,787	$0
Nov 1, 2026	$0.6431	$0.6485	$0.6221	$0.6247	2.86%	$1,830,989	$0
Oct 31, 2026	$0.6184	$0.6530	$0.6163	$0.6429	3.96%	$1,679,884	$0
Oct 30, 2026	$0.6242	$0.6400	$0.5957	$0.6187	0.88%	$3,222,485	$0
Oct 29, 2026	$0.6984	$0.7118	$0.6224	$0.6240	10.65%	$3,633,075	$0
Oct 28, 2026	$0.6981	$0.7162	$0.6920	$0.6985	0.06%	$2,408,873	$0
Oct 27, 2026	$0.6789	$0.7140	$0.6638	$0.6982	2.84%	$2,994,845	$0
Oct 26, 2026	$0.6776	$0.7000	$0.6587	$0.6791	0.22%	$3,836,302	$0
Oct 25, 2026	$0.7006	$0.7093	$0.6667	$0.6779	3.24%	$3,091,905	$0
Oct 24, 2026	$0.7330	$0.7367	$0.6807	$0.7007	4.41%	$3,314,172	$0
Oct 23, 2026	$0.7878	$0.7999	$0.7220	$0.7332	6.93%	$6,844,434	$-1
Oct 22, 2026	$0.8170	$0.8408	$0.7799	$0.7880	3.55%	$7,327,241	$542,471,096
Oct 21, 2026	$0.8860	$0.8891	$0.8114	$0.8167	7.82%	$5,420,883	$562,228,609
Oct 20, 2026	$0.7967	$0.8944	$0.7791	$0.8864	11.26%	$7,919,143	$610,211,141
Oct 19, 2026	$0.7982	$0.8083	$0.7644	$0.7965	0.21%	$3,331,089	$548,322,624
Oct 18, 2026	$0.8436	$0.8568	$0.7644	$0.7984	5.36%	$4,882,819	$549,630,613
Oct 17, 2026	$0.8798	$0.9069	$0.8355	$0.8439	4.08%	$3,192,983	$580,953,500
Oct 16, 2026	$0.9376	$0.9807	$0.8554	$0.8799	6.15%	$9,122,473	$605,736,443
Oct 15, 2026	$0.9043	$0.9411	$0.8311	$0.9379	3.72%	$7,157,139	$645,664,519
Oct 14, 2026	$0.9041	$0.9211	$0.8543	$0.9034	0.08%	$7,470,437	$621,914,198
Oct 13, 2026	$0.8765	$0.9158	$0.8570	$0.9042	3.16%	$5,520,810	$622,464,930
Oct 12, 2026	$0.9440	$0.9466	$0.8743	$0.8764	7.16%	$5,598,945	$603,326,990
Oct 11, 2026	$0.9404	$0.9934	$0.9226	$0.9440	0.38%	$8,690,979	$649,863,851
Oct 10, 2026	$0.8005	$0.9588	$0.7999	$0.9413	17.59%	$10,838,684	—
Oct 9, 2026	$0.8312	$0.8592	$0.7927	$0.8007	3.67%	$5,075,895	—
Oct 8, 2026	$0.7957	$0.8434	$0.7693	$0.8311	4.45%	$10,463,276	—
Oct 7, 2026	$0.8046	$0.8090	$0.7780	$0.7956	1.12%	$4,123,680	—
Oct 6, 2026	$0.8461	$0.8605	$0.7897	$0.8045	4.92%	$5,945,803	—
Oct 5, 2026	$0.8773	$0.8820	$0.8423	$0.8458	3.59%	$5,620,529	—
Oct 4, 2026	$0.8479	$0.8906	$0.8286	$0.8778	3.53%	$6,653,854	—
Oct 3, 2026	$0.7924	$0.8610	$0.7839	$0.8479	7.00%	$5,912,047	—
Oct 2, 2026	$0.7892	$0.8076	$0.7637	$0.7924	0.41%	$5,808,232	—
Oct 1, 2026	$0.8240	$0.8503	$0.7727	$0.7911	3.99%	$5,133,077	—
Sep 30, 2026	$0.8110	$0.8406	$0.7963	$0.8241	1.62%	$4,976,334	—
Sep 29, 2026	$0.8249	$0.8565	$0.7889	$0.8107	1.72%	$7,512,942	—
Sep 28, 2026	$0.8416	$0.8449	$0.7643	$0.8246	2.02%	$9,573,120	—
Sep 27, 2026	$0.8658	$0.8765	$0.8255	$0.8417	2.78%	$4,818,272	—
Sep 26, 2026	$0.8485	$0.9320	$0.8258	$0.8659	2.05%	$13,183,279	—
Sep 25, 2026	$0.6951	$0.8672	$0.6908	$0.8489	22.13%	$11,766,518	—
Sep 24, 2026	$0.6638	$0.7259	$0.6515	$0.6950	4.70%	$4,299,157	—
Sep 23, 2026	$0.6840	$0.7377	$0.6463	$0.6632	3.04%	$6,555,084	—
Sep 22, 2026	$0.6985	$0.7188	$0.6730	$0.6839	2.09%	$3,809,634	—
Sep 21, 2026	$0.6593	$0.7077	$0.6561	$0.6989	6.01%	$5,223,093	—
Sep 20, 2026	$0.6586	$0.6718	$0.6376	$0.6587	0.02%	$2,696,442	—
Sep 19, 2026	$0.6410	$0.6853	$0.6358	$0.6593	2.85%	$4,580,996	—
Sep 18, 2026	$0.5866	$0.6922	$0.5808	$0.6408	9.24%	$6,493,255	—
Sep 17, 2026	$0.5488	$0.6038	$0.5466	$0.5870	6.96%	$4,958,443	—
Sep 16, 2026	$0.5257	$0.5591	$0.5176	$0.5491	4.45%	$3,883,767	—
Sep 15, 2026	$0.5698	$0.5708	$0.5184	$0.5254	7.79%	$2,116,490	—
Sep 14, 2026	$0.5565	$0.5857	$0.5542	$0.5696	2.35%	$2,650,438	—
Sep 13, 2026	$0.5663	$0.5714	$0.5540	$0.5565	1.73%	$1,501,882	—
Sep 12, 2026	$0.5690	$0.5833	$0.5605	$0.5666	0.42%	$1,612,980	—
Sep 11, 2026	$0.5423	$0.6163	$0.5377	$0.5688	4.89%	$6,471,980	—
Sep 10, 2026	$0.5535	$0.5682	$0.5384	$0.5420	2.08%	$3,159,636	—
Sep 9, 2026	$0.6154	$0.6254	$0.5440	$0.5537	10.03%	$5,328,219	—
Sep 8, 2026	$0.6185	$0.6760	$0.6032	$0.6149	0.58%	$10,504,444	—
Sep 7, 2026	$0.5546	$0.6504	$0.5335	$0.6180	11.43%	$9,587,913	—
Sep 6, 2026	$0.5502	$0.5661	$0.5350	$0.5541	0.71%	$2,503,197	—
Sep 5, 2026	$0.4995	$0.5532	$0.4992	$0.5503	10.17%	$2,715,720	—
Sep 4, 2026	$0.5080	$0.5183	$0.4884	$0.4994	1.69%	$2,601,560	—
Sep 3, 2026	$0.4643	$0.5169	$0.4602	$0.5085	9.52%	$2,853,314	—
Sep 2, 2026	$0.4709	$0.4769	$0.4547	$0.4645	1.36%	$1,049,983	—
Sep 1, 2026	$0.4730	$0.4951	$0.4669	$0.4709	0.44%	$1,931,913	—
Aug 31, 2026	$0.4800	$0.4851	$0.4712	$0.4730	1.46%	$1,578,135	—
Aug 30, 2026	$0.4891	$0.5069	$0.4723	$0.4802	1.82%	$1,205,213	—
Aug 29, 2026	$0.4913	$0.4973	$0.4799	$0.4891	0.45%	$935,507	—
Aug 28, 2026	$0.5267	$0.5345	$0.4841	$0.4914	6.70%	$2,146,947	—
Aug 27, 2026	$0.5181	$0.5294	$0.5116	$0.5264	1.60%	$1,491,544	—
Aug 26, 2026	$0.5153	$0.5300	$0.5013	$0.5181	0.54%	$1,857,717	—
Aug 25, 2026	$0.5456	$0.5714	$0.5057	$0.5153	5.55%	$5,487,048	—
Aug 24, 2026	$0.4816	$0.5497	$0.4670	$0.5457	13.31%	$9,633,332	—
Aug 23, 2026	$0.4641	$0.4859	$0.4419	$0.4817	3.79%	$2,687,755	—
Aug 22, 2026	$0.4854	$0.5075	$0.4513	$0.4641	4.39%	$3,369,266	—
Aug 21, 2026	$0.4806	$0.5001	$0.4665	$0.4854	1.00%	$2,792,377	—
Aug 20, 2026	$0.4394	$0.4896	$0.4393	$0.4807	9.40%	$3,740,770	—
Aug 19, 2026	$0.4040	$0.4414	$0.3987	$0.4397	8.84%	$1,293,845	—
Aug 18, 2026	$0.4102	$0.4102	$0.4020	$0.4039	1.54%	$628,491	—
Aug 17, 2026	$0.4061	$0.4189	$0.4044	$0.4099	0.94%	$756,610	—
Aug 16, 2026	$0.4002	$0.4102	$0.3985	$0.4060	1.45%	$589,151	—
Aug 15, 2026	$0.4032	$0.4055	$0.4001	$0.4002	0.74%	$395,950	—
Aug 14, 2026	$0.4094	$0.4132	$0.3976	$0.4032	1.51%	$654,858	—
Aug 13, 2026	$0.4113	$0.4167	$0.4061	$0.4092	0.51%	$537,958	—
Aug 12, 2026	$0.4157	$0.4251	$0.4099	$0.4113	1.06%	$749,262	—
Aug 11, 2026	$0.4162	$0.4273	$0.4137	$0.4161	0.02%	$633,670	—
Aug 10, 2026	$0.4173	$0.4318	$0.4133	$0.4161	0.29%	$692,094	—
Aug 9, 2026	$0.4370	$0.4370	$0.4169	$0.4173	4.51%	$419,709	—
Aug 8, 2026	$0.4413	$0.4442	$0.4350	$0.4370	0.97%	$297,455	—
Aug 7, 2026	$0.4365	$0.4481	$0.4287	$0.4414	1.12%	$1,572,726	—
Aug 6, 2026	$0.4238	$0.4504	$0.4180	$0.4365	3.00%	$1,335,700	—
Aug 5, 2026	$0.4140	$0.4299	$0.4113	$0.4237	2.34%	$1,298,385	—
Aug 4, 2026	$0.4018	$0.4185	$0.4008	$0.4141	3.06%	$1,149,507	—
Aug 3, 2026	$0.3996	$0.4066	$0.3890	$0.4019	0.58%	$918,985	—
Aug 2, 2026	$0.4023	$0.4106	$0.3900	$0.3996	0.67%	$2,522,075	—
Aug 1, 2026	$0.4161	$0.4212	$0.4002	$0.4022	3.34%	$1,097,789	—
Jul 31, 2026	$0.4324	$0.4356	$0.4154	$0.4161	3.77%	$2,012,637	—
Jul 30, 2026	$0.4168	$0.4430	$0.4156	$0.4325	3.77%	$5,071,433	—
Jul 29, 2026	$0.4394	$0.4418	$0.4084	$0.4167	5.17%	$3,894,200	—
Jul 28, 2026	$0.4395	$0.4528	$0.4258	$0.4394	0.02%	$261,057,980	—
Jul 27, 2026	$0.4294	$0.4618	$0.4233	$0.4394	2.33%	$71,791,092	—
Jul 26, 2026	$0.4150	$0.4306	$0.4100	$0.4294	3.47%	$22,238,245	—
Jul 25, 2026	$0.4147	$0.4252	$0.4057	$0.4149	0.05%	$191,742,885	—
Jul 24, 2026	$0.4222	$0.4411	$0.4097	$0.4146	1.80%	$23,925,025	—
Jul 23, 2026	$0.4338	$0.4370	$0.4111	$0.4221	2.70%	$185,490,423	—
Jul 22, 2026	$0.4541	$0.4574	$0.4209	$0.4338	4.47%	$87,039,568	—
Jul 21, 2026	$0.4319	$0.4645	$0.4285	$0.4542	5.16%	$37,105,888	—
Jul 20, 2026	$0.4530	$0.4613	$0.4293	$0.4322	4.59%	$3,458,526	—
Jul 19, 2026	$0.4515	$0.4618	$0.4428	$0.4531	0.35%	$3,338,460	—
Jul 18, 2026	$0.4694	$0.4797	$0.4395	$0.4514	3.83%	$4,447,858	—
Jul 17, 2026	$0.4724	$0.5180	$0.4670	$0.4694	0.64%	$4,879,475	—

About Aero historical data

This page lists daily Aero (AERO) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.