Identifier on Kraken: AIRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.0478 USD |
6,427,307.3854 AIR |
0.0409 USD |
0.0378 USD |
0.0539 USD |
0.0445 USD |
| 2024-03-19 |
0.0425 USD |
6,611,322.7262 AIR |
0.0348 USD |
0.0320 USD |
0.0541 USD |
0.0413 USD |
| 2024-03-18 |
0.0356 USD |
936,066.4757 AIR |
0.0367 USD |
0.0333 USD |
0.0401 USD |
0.0348 USD |
| 2024-03-17 |
0.0376 USD |
2,557,434.2427 AIR |
0.0364 USD |
0.0328 USD |
0.0428 USD |
0.0361 USD |
| 2024-03-16 |
0.0388 USD |
1,222,651.2097 AIR |
0.0380 USD |
0.0350 USD |
0.0401 USD |
0.0378 USD |
| 2024-03-15 |
0.0398 USD |
1,049,097.0393 AIR |
0.0425 USD |
0.0372 USD |
0.0428 USD |
0.0387 USD |
| 2024-03-14 |
0.0431 USD |
1,238,970.1136 AIR |
0.0449 USD |
0.0381 USD |
0.0480 USD |
0.0421 USD |
| 2024-03-13 |
0.0428 USD |
2,380,921.0881 AIR |
0.0442 USD |
0.0400 USD |
0.0463 USD |
0.0457 USD |
| 2024-03-12 |
0.0447 USD |
1,333,894.1804 AIR |
0.0455 USD |
0.0432 USD |
0.0464 USD |
0.0440 USD |
| 2024-03-11 |
0.0467 USD |
2,236,194.6757 AIR |
0.0458 USD |
0.0441 USD |
0.0515 USD |
0.0456 USD |
| 2024-03-10 |
0.0489 USD |
4,000,087.3954 AIR |
0.0512 USD |
0.0452 USD |
0.0524 USD |
0.0470 USD |
| 2024-03-09 |
0.0525 USD |
10,693,823.5754 AIR |
0.0570 USD |
0.0432 USD |
0.0619 USD |
0.0529 USD |
| 2024-03-08 |
0.0475 USD |
24,316,233.2345 AIR |
0.0319 USD |
0.0310 USD |
0.0644 USD |
0.0513 USD |
| 2024-03-07 |
0.0301 USD |
1,220,944.6808 AIR |
0.0292 USD |
0.0273 USD |
0.0330 USD |
0.0325 USD |
| 2024-03-06 |
0.0291 USD |
2,126,457.1253 AIR |
0.0278 USD |
0.0261 USD |
0.0313 USD |
0.0299 USD |
| 2024-03-05 |
0.0315 USD |
3,287,286.8796 AIR |
0.0315 USD |
0.0270 USD |
0.0368 USD |
0.0275 USD |
| 2024-03-04 |
0.0323 USD |
6,265,465.5642 AIR |
0.0406 USD |
0.0275 USD |
0.0439 USD |
0.0317 USD |
| 2024-03-03 |
0.0360 USD |
13,615,084.6210 AIR |
0.0273 USD |
0.0270 USD |
0.0470 USD |
0.0407 USD |
| 2024-03-02 |
0.0313 USD |
13,499,875.3568 AIR |
0.0187 USD |
0.0184 USD |
0.0400 USD |
0.0343 USD |
| 2024-03-01 |
0.0182 USD |
757,189.0989 AIR |
0.0186 USD |
0.0170 USD |
0.0190 USD |
0.0189 USD |
| 2024-02-29 |
0.0181 USD |
2,118,162.6516 AIR |
0.0179 USD |
0.0166 USD |
0.0199 USD |
0.0185 USD |
| 2024-02-28 |
0.0187 USD |
1,188,763.5427 AIR |
0.0178 USD |
0.0177 USD |
0.0199 USD |
0.0181 USD |
| 2024-02-27 |
0.0179 USD |
1,180,326.9826 AIR |
0.0183 USD |
0.0174 USD |
0.0188 USD |
0.0176 USD |
| 2024-02-26 |
0.0181 USD |
623,531.7894 AIR |
0.0182 USD |
0.0175 USD |
0.0185 USD |
0.0185 USD |
| 2024-02-25 |
0.0184 USD |
900,811.6959 AIR |
0.0191 USD |
0.0175 USD |
0.0200 USD |
0.0180 USD |
| 2024-02-24 |
0.0186 USD |
1,176,838.7955 AIR |
0.0194 USD |
0.0179 USD |
0.0197 USD |
0.0195 USD |
| 2024-02-23 |
0.0198 USD |
1,133,071.1114 AIR |
0.0213 USD |
0.0186 USD |
0.0213 USD |
0.0186 USD |
| 2024-02-22 |
0.0200 USD |
2,829,125.3165 AIR |
0.0192 USD |
0.0178 USD |
0.0223 USD |
0.0213 USD |
| 2024-02-21 |
0.0215 USD |
3,866,813.7505 AIR |
0.0233 USD |
0.0187 USD |
0.0243 USD |
0.0209 USD |
| 2024-02-20 |
0.0227 USD |
7,325,691.6063 AIR |
0.0195 USD |
0.0175 USD |
0.0264 USD |
0.0217 USD |
| 2024-02-19 |
0.0183 USD |
3,008,208.1310 AIR |
0.0177 USD |
0.0160 USD |
0.0204 USD |
0.0194 USD |
| 2024-02-18 |
0.0165 USD |
1,682,419.7356 AIR |
0.0151 USD |
0.0147 USD |
0.0195 USD |
0.0177 USD |
| 2024-02-17 |
0.0178 USD |
3,689,304.7747 AIR |
0.0150 USD |
0.0148 USD |
0.0206 USD |
0.0150 USD |
| 2024-02-16 |
0.0144 USD |
940,195.0426 AIR |
0.0136 USD |
0.0133 USD |
0.0156 USD |
0.0149 USD |
| 2024-02-15 |
0.0138 USD |
214,342.4663 AIR |
0.0139 USD |
0.0136 USD |
0.0140 USD |
0.0140 USD |
| 2024-02-14 |
0.0137 USD |
343,743.5317 AIR |
0.0135 USD |
0.0130 USD |
0.0141 USD |
0.0140 USD |
| 2024-02-13 |
0.0135 USD |
184,004.9995 AIR |
0.0136 USD |
0.0133 USD |
0.0138 USD |
0.0135 USD |
| 2024-02-12 |
0.0134 USD |
232,408.0158 AIR |
0.0130 USD |
0.0128 USD |
0.0142 USD |
0.0137 USD |
| 2024-02-11 |
0.0133 USD |
689,693.5719 AIR |
0.0129 USD |
0.0125 USD |
0.0142 USD |
0.0130 USD |
| 2024-02-10 |
0.0129 USD |
255,062.3938 AIR |
0.0130 USD |
0.0122 USD |
0.0131 USD |
0.0128 USD |
| 2024-02-09 |
0.0132 USD |
633,942.3532 AIR |
0.0125 USD |
0.0125 USD |
0.0137 USD |
0.0131 USD |
| 2024-02-08 |
0.0123 USD |
271,811.6703 AIR |
0.0124 USD |
0.0120 USD |
0.0127 USD |
0.0127 USD |
| 2024-02-07 |
0.0123 USD |
269,321.6094 AIR |
0.0125 USD |
0.0120 USD |
0.0127 USD |
0.0123 USD |
| 2024-02-06 |
0.0127 USD |
326,006.9212 AIR |
0.0128 USD |
0.0125 USD |
0.0131 USD |
0.0126 USD |
| 2024-02-05 |
0.0128 USD |
306,008.0448 AIR |
0.0125 USD |
0.0125 USD |
0.0132 USD |
0.0129 USD |
| 2024-02-04 |
0.0128 USD |
1,093,979.7955 AIR |
0.0130 USD |
0.0121 USD |
0.0141 USD |
0.0127 USD |
| 2024-02-03 |
0.0135 USD |
439,094.6997 AIR |
0.0138 USD |
0.0129 USD |
0.0141 USD |
0.0132 USD |
| 2024-02-02 |
0.0139 USD |
470,823.1783 AIR |
0.0143 USD |
0.0131 USD |
0.0146 USD |
0.0140 USD |
| 2024-02-01 |
0.0148 USD |
396,960.3367 AIR |
0.0151 USD |
0.0137 USD |
0.0153 USD |
0.0145 USD |
| 2024-01-31 |
0.0149 USD |
390,703.7970 AIR |
0.0146 USD |
0.0145 USD |
0.0153 USD |
0.0150 USD |