Crypto exchange Kraken

Market AirToken (AIR) / USD

Identifier on Kraken: AIRUSD
12...45678...1920
Date Price Volume Open Low High Close
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
2024-01-30 0.0147 USD 387,429.2999 AIR 0.0148 USD 0.0144 USD 0.0152 USD 0.0145 USD
2024-01-29 0.0148 USD 399,118.4005 AIR 0.0148 USD 0.0145 USD 0.0153 USD 0.0153 USD
2024-01-28 0.0148 USD 113,294.1897 AIR 0.0146 USD 0.0146 USD 0.0150 USD 0.0146 USD
2024-01-27 0.0152 USD 506,314.5779 AIR 0.0155 USD 0.0144 USD 0.0166 USD 0.0147 USD
2024-01-26 0.0162 USD 1,304,826.2566 AIR 0.0162 USD 0.0153 USD 0.0174 USD 0.0157 USD
2024-01-25 0.0144 USD 812,863.8139 AIR 0.0135 USD 0.0135 USD 0.0162 USD 0.0154 USD
2024-01-24 0.0150 USD 1,571,807.4345 AIR 0.0153 USD 0.0129 USD 0.0161 USD 0.0135 USD
2024-01-23 0.0141 USD 1,687,784.6152 AIR 0.0135 USD 0.0135 USD 0.0158 USD 0.0147 USD
2024-01-22 0.0137 USD 540,121.1615 AIR 0.0145 USD 0.0133 USD 0.0145 USD 0.0134 USD
2024-01-21 0.0141 USD 1,239,236.4501 AIR 0.0147 USD 0.0133 USD 0.0149 USD 0.0145 USD
2024-01-20 0.0148 USD 536,453.4107 AIR 0.0151 USD 0.0143 USD 0.0151 USD 0.0144 USD
2024-01-19 0.0153 USD 313,204.5311 AIR 0.0155 USD 0.0151 USD 0.0155 USD 0.0153 USD
2024-01-18 0.0154 USD 463,327.6635 AIR 0.0160 USD 0.0152 USD 0.0160 USD 0.0155 USD
2024-01-17 0.0159 USD 166,404.0645 AIR 0.0160 USD 0.0157 USD 0.0163 USD 0.0157 USD
2024-01-16 0.0159 USD 256,854.5235 AIR 0.0161 USD 0.0155 USD 0.0162 USD 0.0156 USD
2024-01-15 0.0159 USD 137,641.7359 AIR 0.0156 USD 0.0155 USD 0.0162 USD 0.0162 USD
2024-01-14 0.0160 USD 450,096.8264 AIR 0.0164 USD 0.0155 USD 0.0165 USD 0.0155 USD
2024-01-13 0.0163 USD 358,687.0152 AIR 0.0170 USD 0.0159 USD 0.0171 USD 0.0162 USD
2024-01-12 0.0174 USD 196,230.3674 AIR 0.0175 USD 0.0169 USD 0.0179 USD 0.0170 USD
2024-01-11 0.0174 USD 283,401.3533 AIR 0.0170 USD 0.0166 USD 0.0180 USD 0.0174 USD
2024-01-10 0.0171 USD 438,420.9176 AIR 0.0172 USD 0.0164 USD 0.0181 USD 0.0174 USD
2024-01-09 0.0176 USD 1,221,354.6673 AIR 0.0189 USD 0.0162 USD 0.0195 USD 0.0170 USD
2024-01-08 0.0191 USD 849,739.5246 AIR 0.0194 USD 0.0180 USD 0.0200 USD 0.0191 USD
2024-01-07 0.0191 USD 148,377.0041 AIR 0.0193 USD 0.0189 USD 0.0204 USD 0.0192 USD
12...45678...1920