What historical data is shown for AERO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Aerodrome Finance (AERO) Historical Data
BASE
DeFi
Aerodrome Finance Historical Price Information — Daily AERO Open, High, Low, Close & Volume
$0.5385
-0.61% 1D
Recently Viewed
1H+1.80%
1D-0.61%
1W-5.68%
1M+31.37%
Aerodrome Finance (AERO) has 90 days of daily open, high, low and close on file. Over that window AERO ranged $0.3990 to $0.6182, closed at $0.5376 and is up 11.7% across the window.
Aerodrome Finance — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.6182
Window low
$0.3990
First → last
+11.72%
Latest close
$0.5376
vs live
+0.17%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AERO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.5255 | $0.5403 | $0.5176 | $0.5376 | +2.30% | $2.03M | $531.51M |
| Sep 15, 2026 | $0.5697 | $0.5708 | $0.5184 | $0.5255 | -7.76% | $1.73M | $519.55M |
| Sep 14, 2026 | $0.5565 | $0.5858 | $0.5541 | $0.5697 | +2.37% | $2.23M | $563.25M |
| Sep 13, 2026 | $0.5667 | $0.6060 | $0.5545 | $0.5565 | -1.80% | $1.21M | $550.20M |
| Sep 12, 2026 | $0.5692 | $0.5834 | $0.5606 | $0.5667 | -0.44% | $1.19M | $560.28M |
| Sep 11, 2026 | $0.5417 | $0.6208 | $0.5400 | $0.5692 | +5.08% | $5.10M | $562.76M |
| Sep 10, 2026 | $0.5536 | $0.5683 | $0.5388 | $0.5417 | -2.15% | $2.54M | $535.57M |
| Sep 9, 2026 | $0.6148 | $0.6256 | $0.5439 | $0.5536 | -9.95% | $4.18M | $547.33M |
| Sep 8, 2026 | $0.6182 | $0.6759 | $0.6031 | $0.6148 | -0.55% | $8.91M | $607.84M |
| Sep 7, 2026 | $0.5540 | $0.6495 | $0.5334 | $0.6182 | +11.59% | $7.72M | $611.20M |
| Sep 6, 2026 | $0.5502 | $0.5656 | $0.5354 | $0.5540 | +0.69% | $1.94M | $547.73M |
| Sep 5, 2026 | $0.4996 | $0.5530 | $0.4991 | $0.5502 | +10.13% | $2.02M | $543.97M |
| Sep 4, 2026 | $0.5083 | $0.5193 | $0.4883 | $0.4996 | -1.71% | $2.24M | $493.94M |
| Sep 3, 2026 | $0.4645 | $0.5173 | $0.4602 | $0.5083 | +9.43% | $2.40M | $502.55M |
| Sep 2, 2026 | $0.4708 | $0.4770 | $0.4554 | $0.4645 | -1.34% | $870,134 | $459.24M |
| Sep 1, 2026 | $0.4729 | $0.5063 | $0.4671 | $0.4708 | -0.44% | $1.47M | $465.47M |
| Aug 31, 2026 | $0.4802 | $0.4851 | $0.4700 | $0.4729 | -1.52% | $1.07M | $467.55M |
| Aug 30, 2026 | $0.4891 | $0.5073 | $0.4727 | $0.4802 | -1.82% | $873,279 | $474.76M |
| Aug 29, 2026 | $0.4913 | $0.5009 | $0.4744 | $0.4891 | -0.45% | $668,594 | $483.56M |
| Aug 28, 2026 | $0.5263 | $0.5347 | $0.4842 | $0.4913 | -6.65% | $1.65M | $485.74M |
| Aug 27, 2026 | $0.5181 | $0.5305 | $0.5007 | $0.5263 | +1.58% | $1.13M | $520.34M |
| Aug 26, 2026 | $0.5161 | $0.5286 | $0.5005 | $0.5181 | +0.39% | $1.44M | $512.23M |
| Aug 25, 2026 | $0.5461 | $0.5711 | $0.5059 | $0.5161 | -5.49% | $3.82M | $510.26M |
| Aug 24, 2026 | $0.4823 | $0.5503 | $0.4400 | $0.5461 | +13.23% | $7.64M | $539.92M |
| Aug 23, 2026 | $0.4636 | $0.4863 | $0.4419 | $0.4823 | +4.03% | $2.11M | $476.84M |
| Aug 22, 2026 | $0.4856 | $0.5085 | $0.4486 | $0.4636 | -4.53% | $2.12M | $458.35M |
| Aug 21, 2026 | $0.4809 | $0.4997 | $0.4659 | $0.4856 | +0.98% | $2.35M | $480.10M |
| Aug 20, 2026 | $0.4396 | $0.5500 | $0.4390 | $0.4809 | +9.39% | $3.22M | $475.46M |
| Aug 19, 2026 | $0.4035 | $0.4416 | $0.3988 | $0.4396 | +8.95% | $1.07M | $434.62M |
| Aug 18, 2026 | $0.4099 | $0.4102 | $0.4019 | $0.4035 | -1.56% | $498,140 | $398.93M |
| Aug 17, 2026 | $0.4065 | $0.4193 | $0.4046 | $0.4099 | +0.84% | $589,350 | $405.26M |
| Aug 16, 2026 | $0.4009 | $0.4108 | $0.3984 | $0.4065 | +1.40% | $526,776 | $401.90M |
| Aug 15, 2026 | $0.4028 | $0.4060 | $0.3997 | $0.4009 | -0.47% | $365,391 | $396.36M |
| Aug 14, 2026 | $0.4091 | $0.4137 | $0.3969 | $0.4028 | -1.54% | $555,374 | $398.24M |
| Aug 13, 2026 | $0.4105 | $0.4168 | $0.4060 | $0.4091 | -0.34% | $447,913 | $404.47M |
| Aug 12, 2026 | $0.4154 | $0.4244 | $0.4094 | $0.4105 | -1.18% | $69,965 | $405.85M |
| Aug 11, 2026 | $0.4158 | $0.4266 | $0.4133 | $0.4154 | -0.10% | $62,912 | $410.70M |
| Aug 10, 2026 | $0.4164 | $0.4324 | $0.4130 | $0.4158 | -0.14% | $64,208 | $411.09M |
| Aug 9, 2026 | $0.4364 | $0.4364 | $0.4160 | $0.4164 | -4.58% | $64,556 | $411.69M |
| Aug 8, 2026 | $0.4416 | $0.4440 | $0.4344 | $0.4364 | -1.18% | $66,752 | $431.46M |
| Aug 7, 2026 | $0.4361 | $0.4474 | $0.4282 | $0.4416 | +1.26% | $59,514 | $436.60M |
| Aug 6, 2026 | $0.4241 | $0.4500 | $0.4175 | $0.4361 | +2.83% | $70,667 | $431.16M |
| Aug 5, 2026 | $0.4140 | $0.4303 | $0.4105 | $0.4241 | +2.44% | $69,783 | $419.30M |
| Aug 4, 2026 | $0.4018 | $0.4176 | $0.4007 | $0.4140 | +3.04% | $93,241 | $409.31M |
| Aug 3, 2026 | $0.3990 | $0.4063 | $0.3889 | $0.4018 | +0.70% | $83,623 | $397.25M |
| Aug 2, 2026 | $0.4027 | $0.4109 | $0.3905 | $0.3990 | -0.92% | $144,554 | $394.48M |
| Aug 1, 2026 | $0.4161 | $0.4214 | $0.4000 | $0.4027 | -3.22% | $75,651 | $398.14M |
| Jul 31, 2026 | $0.4329 | $0.4354 | $0.3975 | $0.4161 | -3.88% | $97,390 | $411.39M |
| Jul 30, 2026 | $0.4169 | $0.4438 | $0.4153 | $0.4329 | +3.84% | $84,683 | $428.00M |
| Jul 29, 2026 | $0.4384 | $0.4413 | $0.4091 | $0.4169 | -4.90% | $103,098 | $412.18M |
| Jul 28, 2026 | $0.4390 | $0.4516 | $0.4260 | $0.4384 | -0.14% | $110,311 | $433.44M |
| Jul 27, 2026 | $0.4293 | $0.4609 | $0.4238 | $0.4390 | +2.26% | $116,252 | $434.03M |
| Jul 26, 2026 | $0.4147 | $0.4301 | $0.4107 | $0.4293 | +3.52% | $64,978 | $424.44M |
| Jul 25, 2026 | $0.4145 | $0.4253 | $0.4059 | $0.4147 | +0.05% | $71,754 | $410.00M |
| Jul 24, 2026 | $0.4229 | $0.4413 | $0.4081 | $0.4145 | -1.99% | $89,459 | $409.81M |
| Jul 23, 2026 | $0.4342 | $0.4374 | $0.4104 | $0.4229 | -2.60% | $97,169 | $418.11M |
| Jul 22, 2026 | $0.4544 | $0.4572 | $0.4210 | $0.4342 | -4.45% | $106,501 | $429.28M |
| Jul 21, 2026 | $0.4318 | $0.4645 | $0.4291 | $0.4544 | +5.23% | $193,730 | $449.26M |
| Jul 20, 2026 | $0.4527 | $0.4605 | $0.4290 | $0.4318 | -4.62% | $139,216 | $426.91M |
| Jul 19, 2026 | $0.4518 | $0.4619 | $0.4430 | $0.4527 | +0.20% | $82,574 | $447.57M |
| Jul 18, 2026 | $0.4700 | $0.4798 | $0.4403 | $0.4518 | -3.87% | $130,608 | $446.68M |
| Jul 17, 2026 | $0.4754 | $0.5329 | $0.4662 | $0.4700 | -1.14% | $478,137 | $464.68M |
| Jul 16, 2026 | $0.5049 | $0.5152 | $0.4737 | $0.4754 | -5.84% | $176,642 | $470.02M |
| Jul 15, 2026 | $0.5065 | $0.5268 | $0.5019 | $0.5049 | -0.32% | $134,745 | $499.18M |
| Jul 14, 2026 | $0.4833 | $0.5247 | $0.4734 | $0.5065 | +4.80% | $122,523 | $500.77M |
| Jul 13, 2026 | $0.5089 | $0.5198 | $0.4771 | $0.4833 | -5.03% | $103,111 | $477.83M |
| Jul 12, 2026 | $0.5219 | $0.5254 | $0.5053 | $0.5089 | -2.49% | $89,316 | $503.14M |
| Jul 11, 2026 | $0.5180 | $0.5441 | $0.5147 | $0.5219 | +0.75% | $100,326 | $515.99M |
| Jul 10, 2026 | $0.5205 | $0.5360 | $0.5058 | $0.5180 | -0.48% | $135,476 | $512.14M |
| Jul 9, 2026 | $0.5238 | $0.5463 | $0.5192 | $0.5205 | -0.63% | $107,542 | $514.61M |
| Jul 8, 2026 | $0.5637 | $0.5695 | $0.5146 | $0.5238 | -7.08% | $184,785 | $517.87M |
| Jul 7, 2026 | $0.5822 | $0.6116 | $0.5612 | $0.5637 | -3.18% | $192,207 | $557.32M |
| Jul 6, 2026 | $0.5661 | $0.5923 | $0.5386 | $0.5822 | +2.84% | $215,691 | $575.61M |
| Jul 5, 2026 | $0.5845 | $0.5854 | $0.5524 | $0.5661 | -3.15% | $202,106 | $559.69M |
| Jul 4, 2026 | $0.5592 | $0.6015 | $0.5441 | $0.5845 | +4.52% | $240,744 | $577.88M |
| Jul 3, 2026 | $0.5165 | $0.5758 | $0.5037 | $0.5592 | +8.27% | $226,564 | $552.87M |
| Jul 2, 2026 | $0.4692 | $0.5267 | $0.4635 | $0.5165 | +10.08% | $196,791 | $510.65M |
| Jul 1, 2026 | $0.4770 | $0.4977 | $0.4669 | $0.4692 | -1.64% | $114,668 | $463.89M |
| Jun 30, 2026 | $0.4569 | $0.4824 | $0.4491 | $0.4770 | +4.40% | $150,706 | $471.60M |
| Jun 29, 2026 | $0.4802 | $0.4803 | $0.4560 | $0.4569 | -4.85% | $266,575 | $451.73M |
| Jun 28, 2026 | $0.4600 | $0.4961 | $0.4590 | $0.4802 | +4.39% | $278,681 | $474.76M |
| Jun 27, 2026 | $0.4723 | $0.4822 | $0.4592 | $0.4600 | -2.60% | $127,470 | $454.79M |
| Jun 26, 2026 | $0.4756 | $0.4956 | $0.4542 | $0.4723 | -0.69% | $306,001 | $466.95M |
| Jun 25, 2026 | $0.5127 | $0.5381 | $0.4615 | $0.4756 | -7.24% | $247,595 | $470.22M |
| Jun 24, 2026 | $0.5083 | $0.5352 | $0.4745 | $0.5127 | +0.87% | $509,578 | $506.90M |
| Jun 23, 2026 | $0.5441 | $0.5803 | $0.4973 | $0.5083 | -6.58% | $577,361 | $502.55M |
| Jun 22, 2026 | $0.5103 | $0.5622 | $0.5043 | $0.5441 | +6.62% | $287,891 | $537.94M |
| Jun 21, 2026 | $0.5523 | $0.5577 | $0.5071 | $0.5103 | -7.60% | $202,479 | $504.52M |
| Jun 20, 2026 | $0.4812 | $0.5593 | $0.4748 | $0.5523 | +14.78% | $197,205 | $546.05M |
| Jun 19, 2026 | $0.4432 | $0.4987 | $0.4265 | $0.4812 | — | $218,934 | $475.75M |
Aerodrome Finance Historical Data FAQ
Window highs, lows, best/worst days and volume for Aerodrome FinanceWhat is the all-time high for AERO?
Aerodrome Finance's record price is about $2.32. It currently trades at $0.5385, roughly 76.8% below that peak. The all-time low on record is $0.00001861. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AERO market cap?
Aerodrome Finance has a market capitalisation of about $531.58M, on roughly $28.77M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AERO change over this window?
Across 90 daily candles, close-to-close moved up 11.72%.
What were AERO's high and low in this window?
In this sample, the highest trade print is about $0.6759 (Sep 8, 2026) and the lowest about $0.3889 (Aug 3, 2026).
What were AERO's best and worst days in this window?
Best close-to-close day was about +14.78% (Jun 20, 2026); worst was -9.95% (Sep 9, 2026).