Crypto exchange Kraken

Market AirToken (AIR) / USD

Identifier on Kraken: AIRUSD
Date Price Volume Open Low High Close
2022-07-05 0.0147 USD 71,080.2392 AIR 0.0143 USD 0.0139 USD 0.0154 USD 0.0142 USD
2022-07-04 0.0148 USD 3,843.4191 AIR 0.0157 USD 0.0140 USD 0.0157 USD 0.0141 USD
2022-07-03 0.0152 USD 5,479.1088 AIR 0.0159 USD 0.0138 USD 0.0159 USD 0.0158 USD
2022-07-02 0.0144 USD 140,988.4504 AIR 0.0145 USD 0.0140 USD 0.0159 USD 0.0145 USD
2022-07-01 0.0155 USD 234,154.0759 AIR 0.0152 USD 0.0129 USD 0.0166 USD 0.0146 USD
2022-06-30 0.0134 USD 132,370.8593 AIR 0.0158 USD 0.0124 USD 0.0158 USD 0.0130 USD
2022-06-29 0.0157 USD 51,979.5943 AIR 0.0157 USD 0.0137 USD 0.0159 USD 0.0158 USD
2022-06-28 0.0161 USD 62,852.1732 AIR 0.0157 USD 0.0134 USD 0.0175 USD 0.0158 USD
2022-06-27 0.0153 USD 72,213.6838 AIR 0.0147 USD 0.0134 USD 0.0166 USD 0.0157 USD
2022-06-26 0.0142 USD 26,251.3968 AIR 0.0144 USD 0.0135 USD 0.0147 USD 0.0147 USD
2022-06-25 0.0146 USD 5,711.0877 AIR 0.0146 USD 0.0144 USD 0.0146 USD 0.0144 USD
2022-06-24 0.0126 USD 39,905.2415 AIR 0.0124 USD 0.0124 USD 0.0146 USD 0.0146 USD
2022-06-23 0.0138 USD 94,877.8105 AIR 0.0138 USD 0.0123 USD 0.0141 USD 0.0141 USD
2022-06-22 0.0135 USD 71,940.4507 AIR 0.0131 USD 0.0119 USD 0.0141 USD 0.0125 USD
2022-06-21 0.0120 USD 62,421.4043 AIR 0.0113 USD 0.0113 USD 0.0132 USD 0.0116 USD
2022-06-20 0.0114 USD 12,082.6807 AIR 0.0114 USD 0.0113 USD 0.0114 USD 0.0113 USD
2022-06-19 0.0113 USD 11,548.7880 AIR 0.0114 USD 0.0113 USD 0.0114 USD 0.0113 USD
2022-06-18 0.0114 USD 164,017.9688 AIR 0.0112 USD 0.0112 USD 0.0132 USD 0.0123 USD
2022-06-17 0.0133 USD 16,318.1404 AIR 0.0115 USD 0.0115 USD 0.0134 USD 0.0134 USD
2022-06-16 0.0135 USD 799,546.3466 AIR 0.0175 USD 0.0102 USD 0.0176 USD 0.0137 USD
2022-06-15 0.0166 USD 40,718.8026 AIR 0.0177 USD 0.0156 USD 0.0177 USD 0.0175 USD
2022-06-14 0.0188 USD 174,709.6416 AIR 0.0192 USD 0.0177 USD 0.0217 USD 0.0187 USD
2022-06-13 0.0201 USD 113,393.1895 AIR 0.0226 USD 0.0192 USD 0.0226 USD 0.0192 USD
2022-06-12 0.0214 USD 389,839.0562 AIR 0.0248 USD 0.0183 USD 0.0248 USD 0.0229 USD
2022-06-11 0.0257 USD 77,784.6669 AIR 0.0252 USD 0.0248 USD 0.0273 USD 0.0248 USD
2022-06-10 0.0254 USD 38,334.7432 AIR 0.0257 USD 0.0252 USD 0.0275 USD 0.0252 USD
2022-06-09 0.0259 USD 170,812.1132 AIR 0.0258 USD 0.0252 USD 0.0275 USD 0.0256 USD
2022-06-08 0.0300 USD 262,499.8131 AIR 0.0289 USD 0.0275 USD 0.0337 USD 0.0275 USD
2022-06-07 0.0267 USD 198,241.3385 AIR 0.0266 USD 0.0240 USD 0.0289 USD 0.0289 USD
2022-06-06 0.0257 USD 68,388.0022 AIR 0.0258 USD 0.0248 USD 0.0282 USD 0.0248 USD
2022-06-05 0.0270 USD 147,629.9626 AIR 0.0277 USD 0.0253 USD 0.0284 USD 0.0283 USD
2022-06-04 0.0266 USD 189,367.6464 AIR 0.0277 USD 0.0248 USD 0.0278 USD 0.0277 USD
2022-06-03 0.0282 USD 199,154.4172 AIR 0.0294 USD 0.0261 USD 0.0312 USD 0.0261 USD
2022-06-02 0.0298 USD 375,173.8240 AIR 0.0315 USD 0.0281 USD 0.0340 USD 0.0294 USD
2022-06-01 0.0283 USD 146,348.2237 AIR 0.0256 USD 0.0256 USD 0.0315 USD 0.0315 USD
2022-05-31 0.0264 USD 44,121.5960 AIR 0.0271 USD 0.0256 USD 0.0271 USD 0.0256 USD
2022-05-30 0.0262 USD 240,779.5202 AIR 0.0256 USD 0.0240 USD 0.0272 USD 0.0259 USD
2022-05-29 0.0261 USD 115,036.1129 AIR 0.0248 USD 0.0247 USD 0.0272 USD 0.0270 USD
2022-05-28 0.0253 USD 64,259.0516 AIR 0.0269 USD 0.0241 USD 0.0273 USD 0.0249 USD
2022-05-27 0.0255 USD 125,075.4580 AIR 0.0262 USD 0.0238 USD 0.0280 USD 0.0248 USD
2022-05-26 0.0261 USD 29,632.1990 AIR 0.0227 USD 0.0227 USD 0.0268 USD 0.0261 USD
2022-05-25 0.0236 USD 134,832.3594 AIR 0.0227 USD 0.0224 USD 0.0261 USD 0.0261 USD
2022-05-24 0.0208 USD 807,486.5929 AIR 0.0192 USD 0.0182 USD 0.0257 USD 0.0224 USD
2022-05-23 0.0185 USD 54,646.2063 AIR 0.0182 USD 0.0182 USD 0.0193 USD 0.0183 USD
2022-05-22 0.0181 USD 47,519.5625 AIR 0.0185 USD 0.0175 USD 0.0189 USD 0.0182 USD
2022-05-21 0.0183 USD 34,165.2024 AIR 0.0181 USD 0.0175 USD 0.0197 USD 0.0183 USD
2022-05-20 0.0190 USD 218,774.6825 AIR 0.0178 USD 0.0175 USD 0.0202 USD 0.0186 USD
2022-05-19 0.0189 USD 266,565.0260 AIR 0.0175 USD 0.0173 USD 0.0208 USD 0.0177 USD
2022-05-18 0.0184 USD 61,901.6994 AIR 0.0174 USD 0.0173 USD 0.0193 USD 0.0180 USD
2022-05-17 0.0180 USD 68,313.0520 AIR 0.0172 USD 0.0169 USD 0.0190 USD 0.0185 USD