Crypto exchange Kraken

Market AirToken (AIR) / USD

Identifier on Kraken: AIRUSD
Date Price Volume Open Low High Close
2022-05-16 0.0167 USD 184,804.4084 AIR 0.0148 USD 0.0148 USD 0.0173 USD 0.0171 USD
2022-05-15 0.0166 USD 391,965.0518 AIR 0.0156 USD 0.0148 USD 0.0185 USD 0.0153 USD
2022-05-14 0.0167 USD 560,906.4889 AIR 0.0197 USD 0.0148 USD 0.0207 USD 0.0148 USD
2022-05-13 0.0186 USD 286,152.3303 AIR 0.0177 USD 0.0164 USD 0.0204 USD 0.0195 USD
2022-05-12 0.0172 USD 415,959.8143 AIR 0.0165 USD 0.0164 USD 0.0193 USD 0.0164 USD
2022-05-11 0.0223 USD 609,291.2929 AIR 0.0284 USD 0.0139 USD 0.0287 USD 0.0164 USD
2022-05-10 0.0293 USD 328,830.8508 AIR 0.0271 USD 0.0269 USD 0.0340 USD 0.0286 USD
2022-05-09 0.0296 USD 446,704.9599 AIR 0.0276 USD 0.0269 USD 0.0340 USD 0.0290 USD
2022-05-08 0.0267 USD 87,241.7433 AIR 0.0266 USD 0.0259 USD 0.0279 USD 0.0279 USD
2022-05-07 0.0276 USD 779,623.7342 AIR 0.0304 USD 0.0256 USD 0.0309 USD 0.0279 USD
2022-05-06 0.0320 USD 297,124.4785 AIR 0.0358 USD 0.0288 USD 0.0364 USD 0.0304 USD
2022-05-05 0.0370 USD 186,811.6097 AIR 0.0381 USD 0.0345 USD 0.0404 USD 0.0365 USD
2022-05-04 0.0396 USD 35,776.0585 AIR 0.0381 USD 0.0362 USD 0.0410 USD 0.0398 USD
2022-05-03 0.0385 USD 41,405.5734 AIR 0.0417 USD 0.0374 USD 0.0417 USD 0.0391 USD
2022-05-02 0.0417 USD 45,526.3904 AIR 0.0413 USD 0.0387 USD 0.0431 USD 0.0392 USD
2022-05-01 0.0426 USD 247,291.9969 AIR 0.0390 USD 0.0362 USD 0.0471 USD 0.0395 USD
2022-04-30 0.0402 USD 49,834.0283 AIR 0.0406 USD 0.0387 USD 0.0419 USD 0.0411 USD
2022-04-29 0.0418 USD 138,166.8048 AIR 0.0430 USD 0.0394 USD 0.0435 USD 0.0410 USD
2022-04-28 0.0444 USD 80,130.3543 AIR 0.0425 USD 0.0425 USD 0.0460 USD 0.0426 USD
2022-04-27 0.0437 USD 161,832.6492 AIR 0.0463 USD 0.0421 USD 0.0463 USD 0.0449 USD
2022-04-26 0.0454 USD 250,530.4106 AIR 0.0431 USD 0.0407 USD 0.0478 USD 0.0463 USD
2022-04-25 0.0438 USD 146,908.1516 AIR 0.0439 USD 0.0412 USD 0.0465 USD 0.0427 USD
2022-04-24 0.0440 USD 196,821.2364 AIR 0.0445 USD 0.0423 USD 0.0465 USD 0.0444 USD
2022-04-23 0.0453 USD 47,428.0267 AIR 0.0463 USD 0.0447 USD 0.0464 USD 0.0448 USD
2022-04-22 0.0457 USD 122,924.7995 AIR 0.0469 USD 0.0440 USD 0.0483 USD 0.0463 USD
2022-04-21 0.0478 USD 74,826.2338 AIR 0.0484 USD 0.0467 USD 0.0497 USD 0.0470 USD
2022-04-20 0.0490 USD 132,269.4031 AIR 0.0462 USD 0.0454 USD 0.0519 USD 0.0483 USD
2022-04-19 0.0471 USD 66,101.5343 AIR 0.0446 USD 0.0442 USD 0.0496 USD 0.0457 USD
2022-04-18 0.0455 USD 62,222.4346 AIR 0.0454 USD 0.0436 USD 0.0492 USD 0.0444 USD
2022-04-17 0.0476 USD 16,818.5066 AIR 0.0490 USD 0.0452 USD 0.0506 USD 0.0452 USD
2022-04-16 0.0479 USD 89,226.9525 AIR 0.0472 USD 0.0451 USD 0.0505 USD 0.0490 USD
2022-04-15 0.0481 USD 135,383.6246 AIR 0.0483 USD 0.0447 USD 0.0519 USD 0.0458 USD
2022-04-14 0.0484 USD 215,912.4408 AIR 0.0446 USD 0.0437 USD 0.0531 USD 0.0484 USD
2022-04-13 0.0456 USD 63,463.0686 AIR 0.0433 USD 0.0430 USD 0.0468 USD 0.0450 USD
2022-04-12 0.0446 USD 105,187.5926 AIR 0.0460 USD 0.0424 USD 0.0462 USD 0.0462 USD
2022-04-11 0.0463 USD 273,084.8889 AIR 0.0501 USD 0.0428 USD 0.0508 USD 0.0460 USD
2022-04-10 0.0499 USD 175,894.1905 AIR 0.0505 USD 0.0476 USD 0.0511 USD 0.0501 USD
2022-04-09 0.0507 USD 121,688.4666 AIR 0.0519 USD 0.0499 USD 0.0523 USD 0.0500 USD
2022-04-08 0.0529 USD 58,009.6171 AIR 0.0533 USD 0.0518 USD 0.0549 USD 0.0521 USD
2022-04-07 0.0531 USD 126,514.3069 AIR 0.0513 USD 0.0507 USD 0.0553 USD 0.0552 USD
2022-04-06 0.0531 USD 299,304.4769 AIR 0.0528 USD 0.0495 USD 0.0584 USD 0.0510 USD
2022-04-05 0.0533 USD 84,809.0864 AIR 0.0550 USD 0.0525 USD 0.0558 USD 0.0538 USD
2022-04-04 0.0554 USD 113,996.2204 AIR 0.0556 USD 0.0527 USD 0.0565 USD 0.0531 USD
2022-04-03 0.0554 USD 107,597.3297 AIR 0.0561 USD 0.0542 USD 0.0564 USD 0.0560 USD
2022-04-02 0.0548 USD 303,206.7128 AIR 0.0552 USD 0.0535 USD 0.0564 USD 0.0540 USD
2022-04-01 0.0546 USD 287,876.3669 AIR 0.0552 USD 0.0530 USD 0.0579 USD 0.0553 USD
2022-03-31 0.0547 USD 256,306.3583 AIR 0.0522 USD 0.0520 USD 0.0560 USD 0.0552 USD
2022-03-30 0.0527 USD 288,574.0050 AIR 0.0526 USD 0.0511 USD 0.0550 USD 0.0533 USD
2022-03-29 0.0523 USD 329,546.2738 AIR 0.0532 USD 0.0508 USD 0.0552 USD 0.0529 USD
2022-03-28 0.0523 USD 994,796.1479 AIR 0.0548 USD 0.0482 USD 0.0560 USD 0.0535 USD