Aerodrome Finance
AERO
Rank #105
$0.6699
Updated 25 days ago
Market Cap
$603.10M
24h Volume
$36.36M
Avg Volume (6m)
$74.99M
24h High/Low
$0.6840
$0.6050
$0.6050
Price Chart
Categories & Chains
Categories
Made in USA
Exchange-based Tokens
Base Ecosystem
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Automated Market Maker (AMM)
Binance Alpha Spotlight
Chains
Base
0x940181a94a35a45...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6699 | $0.6840 | $0.6050 | $0.6699 | $36.36M | $603.10M |
| Dec 2, 2025 | $0.6003 | $0.6661 | $0.5835 | $0.6661 | $36.13M | $557.15M |
| Dec 1, 2025 | $0.6633 | $0.6633 | $0.5822 | $0.6004 | $30.57M | $546.72M |
| Nov 30, 2025 | $0.6721 | $0.6893 | $0.6697 | $0.6761 | $16.15M | $612.70M |
| Nov 29, 2025 | $0.6904 | $0.6904 | $0.6713 | $0.6715 | $19.48M | $613.94M |
| Nov 28, 2025 | $0.7090 | $0.7163 | $0.6903 | $0.6949 | $25.65M | $633.63M |
| Nov 27, 2025 | $0.7213 | $0.7350 | $0.7045 | $0.7133 | $34.00M | $647.54M |
| Nov 26, 2025 | $0.6883 | $0.7278 | $0.6679 | $0.7233 | $27.98M | $626.06M |
| Nov 25, 2025 | $0.7010 | $0.7010 | $0.6747 | $0.6875 | $36.41M | $619.09M |
| Nov 24, 2025 | $0.6864 | $0.7105 | $0.6424 | $0.7056 | $40.09M | $612.40M |
| Nov 23, 2025 | $0.6903 | $0.7208 | $0.6836 | $0.6994 | $42.43M | $638.34M |
| Nov 22, 2025 | $0.6661 | $0.6932 | $0.6400 | $0.6932 | $57.51M | $597.96M |
| Nov 21, 2025 | $0.7186 | $0.7288 | $0.6411 | $0.6585 | $64.06M | $616.04M |
| Nov 20, 2025 | $0.8082 | $0.8185 | $0.7235 | $0.7450 | $52.40M | $707.85M |
| Nov 19, 2025 | $0.8361 | $0.8377 | $0.7524 | $0.7945 | $59.37M | $725.31M |
| Nov 18, 2025 | $0.7742 | $0.8639 | $0.7685 | $0.8378 | $73.28M | $721.29M |
| Nov 17, 2025 | $0.8165 | $0.8399 | $0.7524 | $0.7789 | $59.12M | $727.03M |
| Nov 16, 2025 | $0.8686 | $0.8838 | $0.8021 | $0.8104 | $54.24M | $772.09M |
| Nov 15, 2025 | $0.8249 | $0.8956 | $0.8080 | $0.8639 | $82.14M | $764.64M |
| Nov 14, 2025 | $0.9305 | $0.9305 | $0.8161 | $0.8406 | $110.43M | $781.54M |
| Nov 13, 2025 | $0.9818 | $1.03 | $0.9005 | $0.9364 | $214.21M | $876.55M |
| Nov 12, 2025 | $1.11 | $1.26 | $1.03 | $1.03 | $163.50M | $1.05B |
| Nov 11, 2025 | $1.14 | $1.28 | $1.07 | $1.14 | $255.39M | $1.03B |
| Nov 10, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $77.25M | $984.00M |
| Nov 9, 2025 | $0.9843 | $0.9843 | $0.9843 | $0.9843 | $68.31M | $888.67M |
| Nov 8, 2025 | $0.9693 | $0.9693 | $0.9693 | $0.9693 | $89.32M | $875.12M |
| Nov 7, 2025 | $0.8588 | $0.8588 | $0.8588 | $0.8588 | $55.45M | $775.10M |
| Nov 6, 2025 | $0.9012 | $0.9012 | $0.9012 | $0.9012 | $76.36M | $807.81M |
| Nov 5, 2025 | $0.8069 | $0.8069 | $0.8069 | $0.8069 | $107.02M | $726.66M |
| Nov 4, 2025 | $0.8920 | $0.8920 | $0.8920 | $0.8920 | $78.94M | $805.91M |
| Nov 3, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $37.90M | $907.14M |
| Nov 2, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $43.17M | $927.84M |
| Nov 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $143.76M | $962.93M |
| Oct 31, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $166.03M | $920.91M |
| Oct 30, 2025 | $0.9765 | $0.9765 | $0.9765 | $0.9765 | $86.58M | $878.73M |
| Oct 29, 2025 | $0.9818 | $0.9818 | $0.9818 | $0.9818 | $84.93M | $889.61M |
| Oct 28, 2025 | $0.9009 | $0.9009 | $0.9009 | $0.9009 | $44.65M | $815.12M |
| Oct 27, 2025 | $0.9462 | $0.9462 | $0.9462 | $0.9462 | $50.78M | $856.37M |
| Oct 26, 2025 | $0.9191 | $0.9191 | $0.9191 | $0.9191 | $58.73M | $834.11M |
| Oct 25, 2025 | $0.8113 | $0.8113 | $0.8113 | $0.8113 | $28.41M | $734.87M |
| Oct 24, 2025 | $0.7942 | $0.7942 | $0.7942 | $0.7942 | $30.95M | $720.08M |
| Oct 23, 2025 | $0.7728 | $0.7728 | $0.7728 | $0.7728 | $39.19M | $696.97M |
| Oct 22, 2025 | $0.7938 | $0.7938 | $0.7938 | $0.7938 | $46.26M | $716.13M |
| Oct 21, 2025 | $0.8386 | $0.8386 | $0.8386 | $0.8386 | $35.21M | $756.86M |
| Oct 20, 2025 | $0.8300 | $0.8300 | $0.8300 | $0.8300 | $47.18M | $748.90M |
| Oct 19, 2025 | $0.7814 | $0.7814 | $0.7814 | $0.7814 | $21.86M | $704.75M |
| Oct 18, 2025 | $0.7508 | $0.7508 | $0.7508 | $0.7508 | $80.84M | $677.92M |
| Oct 17, 2025 | $0.7872 | $0.7872 | $0.7872 | $0.7872 | $47.93M | $714.68M |
| Oct 16, 2025 | $0.8203 | $0.8203 | $0.8203 | $0.8203 | $50.60M | $740.67M |
| Oct 15, 2025 | $0.8907 | $0.8907 | $0.8907 | $0.8907 | $65.60M | $805.80M |
| Oct 14, 2025 | $0.9460 | $0.9460 | $0.9460 | $0.9460 | $57.19M | $856.48M |
| Oct 13, 2025 | $0.9165 | $0.9165 | $0.9165 | $0.9165 | $77.88M | $828.78M |
| Oct 12, 2025 | $0.7839 | $0.7839 | $0.7839 | $0.7839 | $114.68M | $710.40M |
| Oct 11, 2025 | $0.8476 | $0.8476 | $0.8476 | $0.8476 | $159.06M | $778.80M |
| Oct 10, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $58.64M | $960.25M |
| Oct 9, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $46.42M | $978.59M |
| Oct 8, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $71.37M | $976.71M |
| Oct 7, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $67.24M | $1.06B |
| Oct 6, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $56.15M | $1.03B |
| Oct 5, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $33.37M | $1.02B |
| Oct 4, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $72.63M | $1.05B |
| Oct 3, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $99.60M | $1.07B |
| Oct 2, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $80.21M | $978.06M |
| Oct 1, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $55.80M | $908.79M |
| Sep 30, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $59.69M | $934.25M |
| Sep 29, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $44.13M | $977.49M |
| Sep 28, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $31.94M | $907.55M |
| Sep 27, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $69.33M | $947.71M |
| Sep 26, 2025 | $0.9799 | $0.9799 | $0.9799 | $0.9799 | $88.20M | $882.44M |
| Sep 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $54.99M | $955.08M |
| Sep 24, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $69.96M | $992.08M |
| Sep 23, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $121.30M | $1.00B |
| Sep 22, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $60.49M | $1.02B |
| Sep 21, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $47.63M | $1.08B |
| Sep 20, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $56.01M | $1.11B |
| Sep 19, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $85.30M | $1.18B |
| Sep 18, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $163.60M | $1.20B |
| Sep 17, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $111.09M | $1.11B |
| Sep 16, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $256.33M | $1.17B |
| Sep 15, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $43.39M | $1.07B |
| Sep 14, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $52.96M | $1.10B |
| Sep 13, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $76.73M | $1.14B |
| Sep 12, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $75.30M | $1.13B |
| Sep 11, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $63.57M | $1.03B |
| Sep 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $66.33M | $1.03B |
| Sep 9, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $51.74M | $1.04B |
| Sep 8, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $29.86M | $1.02B |
| Sep 7, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $24.51M | $1.03B |
| Sep 6, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $84.32M | $1.07B |
| Sep 5, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $61.30M | $1.01B |
| Sep 4, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $50.42M | $1.03B |
| Sep 3, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $53.23M | $996.83M |
| Sep 2, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $58.02M | $959.59M |
| Sep 1, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $98.46M | $1.02B |
| Aug 31, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $53.86M | $1.01B |
| Aug 30, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $75.14M | $998.24M |
| Aug 29, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $74.31M | $1.08B |
| Aug 28, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $59.92M | $1.12B |
| Aug 27, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $106.13M | $1.19B |
| Aug 26, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $111.63M | $1.14B |
| Aug 25, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $112.46M | $1.26B |
| Aug 24, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $92.85M | $1.32B |
| Aug 23, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $602.05M | $1.33B |
| Aug 22, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $121.88M | $1.14B |
| Aug 21, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $150.29M | $1.23B |
| Aug 20, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $97.40M | $1.07B |
| Aug 19, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $128.45M | $1.15B |
| Aug 18, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $128.38M | $1.24B |
| Aug 17, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $67.82M | $1.21B |
| Aug 16, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $194.26M | $1.20B |
| Aug 15, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $159.11M | $1.16B |
| Aug 14, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $215.56M | $1.22B |
| Aug 13, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $160.19M | $1.09B |
| Aug 12, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $122.24M | $966.99M |
| Aug 11, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $154.75M | $1.05B |
| Aug 10, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $253.68M | $1.06B |
| Aug 9, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $223.13M | $949.12M |
| Aug 8, 2025 | $0.8752 | $0.8752 | $0.8752 | $0.8752 | $51.86M | $769.13M |
| Aug 7, 2025 | $0.7610 | $0.7610 | $0.7610 | $0.7610 | $24.15M | $662.51M |
| Aug 6, 2025 | $0.7332 | $0.7332 | $0.7332 | $0.7332 | $41.84M | $641.13M |
| Aug 5, 2025 | $0.7878 | $0.7878 | $0.7878 | $0.7878 | $34.03M | $689.87M |
| Aug 4, 2025 | $0.7765 | $0.7765 | $0.7765 | $0.7765 | $25.79M | $673.94M |
| Aug 3, 2025 | $0.7420 | $0.7420 | $0.7420 | $0.7420 | $28.83M | $645.19M |
| Aug 2, 2025 | $0.7653 | $0.7653 | $0.7653 | $0.7653 | $45.96M | $664.21M |
| Aug 1, 2025 | $0.7894 | $0.7894 | $0.7894 | $0.7894 | $34.40M | $686.23M |
| Jul 31, 2025 | $0.8162 | $0.8162 | $0.8162 | $0.8162 | $35.19M | $703.45M |
| Jul 30, 2025 | $0.8135 | $0.8135 | $0.8135 | $0.8135 | $40.99M | $702.29M |
| Jul 29, 2025 | $0.8481 | $0.8481 | $0.8481 | $0.8481 | $47.75M | $735.23M |
| Jul 28, 2025 | $0.8966 | $0.8966 | $0.8966 | $0.8966 | $33.81M | $774.12M |
| Jul 27, 2025 | $0.8893 | $0.8893 | $0.8893 | $0.8893 | $25.12M | $768.14M |
| Jul 26, 2025 | $0.8890 | $0.8890 | $0.8890 | $0.8890 | $45.49M | $767.80M |
| Jul 25, 2025 | $0.8876 | $0.8876 | $0.8876 | $0.8876 | $44.32M | $766.96M |
| Jul 24, 2025 | $0.9057 | $0.9057 | $0.9057 | $0.9057 | $40.70M | $776.03M |
| Jul 23, 2025 | $0.9760 | $0.9760 | $0.9760 | $0.9760 | $56.63M | $837.55M |
| Jul 22, 2025 | $0.9740 | $0.9740 | $0.9740 | $0.9740 | $41.27M | $835.94M |
| Jul 21, 2025 | $0.9386 | $0.9386 | $0.9386 | $0.9386 | $57.22M | $806.23M |
| Jul 20, 2025 | $0.8726 | $0.8726 | $0.8726 | $0.8726 | $36.02M | $749.49M |
| Jul 19, 2025 | $0.8987 | $0.8987 | $0.8987 | $0.8987 | $70.98M | $770.66M |
| Jul 18, 2025 | $0.9246 | $0.9246 | $0.9246 | $0.9246 | $88.09M | $790.62M |
| Jul 17, 2025 | $0.9357 | $0.9357 | $0.9357 | $0.9357 | $107.92M | $794.87M |
| Jul 16, 2025 | $0.8488 | $0.8488 | $0.8488 | $0.8488 | $60.28M | $722.03M |
| Jul 15, 2025 | $0.8292 | $0.8292 | $0.8292 | $0.8292 | $68.55M | $705.21M |
| Jul 14, 2025 | $0.8203 | $0.8203 | $0.8203 | $0.8203 | $57.73M | $697.40M |
| Jul 13, 2025 | $0.7689 | $0.7689 | $0.7689 | $0.7689 | $35.68M | $653.32M |
| Jul 12, 2025 | $0.7887 | $0.7887 | $0.7887 | $0.7887 | $64.21M | $671.55M |
| Jul 11, 2025 | $0.7879 | $0.7879 | $0.7879 | $0.7879 | $50.04M | $668.92M |
| Jul 10, 2025 | $0.7262 | $0.7262 | $0.7262 | $0.7262 | $36.94M | $618.05M |
| Jul 9, 2025 | $0.6989 | $0.6989 | $0.6989 | $0.6989 | $28.50M | $594.98M |
| Jul 8, 2025 | $0.6729 | $0.6729 | $0.6729 | $0.6729 | $36.33M | $573.88M |
| Jul 7, 2025 | $0.7025 | $0.7025 | $0.7025 | $0.7025 | $33.63M | $597.90M |
| Jul 6, 2025 | $0.7309 | $0.7309 | $0.7309 | $0.7309 | $16.61M | $623.02M |
| Jul 5, 2025 | $0.7496 | $0.7496 | $0.7496 | $0.7496 | $30.59M | $636.34M |
| Jul 4, 2025 | $0.7762 | $0.7762 | $0.7762 | $0.7762 | $42.53M | $661.25M |
| Jul 3, 2025 | $0.7747 | $0.7747 | $0.7747 | $0.7747 | $35.46M | $654.51M |
| Jul 2, 2025 | $0.7477 | $0.7477 | $0.7477 | $0.7477 | $36.55M | $632.36M |
| Jul 1, 2025 | $0.8036 | $0.8036 | $0.8036 | $0.8036 | $66.97M | $679.71M |
| Jun 30, 2025 | $0.8088 | $0.8088 | $0.8088 | $0.8088 | $32.36M | $684.40M |
| Jun 29, 2025 | $0.7563 | $0.7563 | $0.7563 | $0.7563 | $20.86M | $639.49M |
| Jun 28, 2025 | $0.7613 | $0.7613 | $0.7613 | $0.7613 | $31.66M | $644.20M |