Identifier on Kraken: AIRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0263 USD |
949,380.5526 AIR |
0.0272 USD |
0.0249 USD |
0.0277 USD |
0.0264 USD |
| 2024-04-20 |
0.0252 USD |
1,445,763.9791 AIR |
0.0268 USD |
0.0238 USD |
0.0276 USD |
0.0260 USD |
| 2024-04-19 |
0.0270 USD |
150,614.9436 AIR |
0.0272 USD |
0.0265 USD |
0.0275 USD |
0.0274 USD |
| 2024-04-18 |
0.0269 USD |
684,588.8996 AIR |
0.0286 USD |
0.0256 USD |
0.0286 USD |
0.0272 USD |
| 2024-04-17 |
0.0283 USD |
337,044.0833 AIR |
0.0276 USD |
0.0271 USD |
0.0300 USD |
0.0290 USD |
| 2024-04-16 |
0.0282 USD |
463,386.8214 AIR |
0.0301 USD |
0.0272 USD |
0.0304 USD |
0.0274 USD |
| 2024-04-15 |
0.0302 USD |
1,817,462.1155 AIR |
0.0314 USD |
0.0264 USD |
0.0368 USD |
0.0308 USD |
| 2024-04-14 |
0.0322 USD |
2,376,612.8346 AIR |
0.0241 USD |
0.0240 USD |
0.0429 USD |
0.0310 USD |
| 2024-04-13 |
0.0259 USD |
1,877,273.4404 AIR |
0.0300 USD |
0.0209 USD |
0.0300 USD |
0.0243 USD |
| 2024-04-12 |
0.0323 USD |
350,269.6530 AIR |
0.0344 USD |
0.0302 USD |
0.0345 USD |
0.0308 USD |
| 2024-04-11 |
0.0344 USD |
178,815.1268 AIR |
0.0339 USD |
0.0337 USD |
0.0352 USD |
0.0345 USD |
| 2024-04-10 |
0.0342 USD |
110,381.8828 AIR |
0.0346 USD |
0.0336 USD |
0.0346 USD |
0.0342 USD |
| 2024-04-09 |
0.0355 USD |
545,557.6569 AIR |
0.0367 USD |
0.0344 USD |
0.0368 USD |
0.0346 USD |
| 2024-04-08 |
0.0356 USD |
676,039.0735 AIR |
0.0347 USD |
0.0337 USD |
0.0374 USD |
0.0374 USD |
| 2024-04-07 |
0.0350 USD |
701,051.5752 AIR |
0.0355 USD |
0.0336 USD |
0.0363 USD |
0.0346 USD |
| 2024-04-06 |
0.0358 USD |
184,836.2743 AIR |
0.0361 USD |
0.0353 USD |
0.0364 USD |
0.0361 USD |
| 2024-04-05 |
0.0357 USD |
1,192,764.8825 AIR |
0.0386 USD |
0.0333 USD |
0.0389 USD |
0.0349 USD |
| 2024-04-04 |
0.0384 USD |
455,766.8574 AIR |
0.0387 USD |
0.0372 USD |
0.0396 USD |
0.0382 USD |
| 2024-04-03 |
0.0391 USD |
804,577.3951 AIR |
0.0398 USD |
0.0378 USD |
0.0409 USD |
0.0378 USD |
| 2024-04-02 |
0.0432 USD |
3,336,098.3499 AIR |
0.0400 USD |
0.0375 USD |
0.0510 USD |
0.0403 USD |
| 2024-04-01 |
0.0395 USD |
935,492.4800 AIR |
0.0388 USD |
0.0365 USD |
0.0425 USD |
0.0394 USD |
| 2024-03-31 |
0.0389 USD |
399,775.9246 AIR |
0.0386 USD |
0.0376 USD |
0.0403 USD |
0.0380 USD |
| 2024-03-30 |
0.0405 USD |
2,934,763.5734 AIR |
0.0378 USD |
0.0350 USD |
0.0460 USD |
0.0390 USD |
| 2024-03-29 |
0.0374 USD |
592,966.3826 AIR |
0.0374 USD |
0.0365 USD |
0.0379 USD |
0.0367 USD |
| 2024-03-28 |
0.0374 USD |
1,232,558.4367 AIR |
0.0377 USD |
0.0357 USD |
0.0402 USD |
0.0378 USD |
| 2024-03-27 |
0.0392 USD |
358,295.7746 AIR |
0.0392 USD |
0.0378 USD |
0.0404 USD |
0.0384 USD |
| 2024-03-26 |
0.0408 USD |
788,682.7617 AIR |
0.0420 USD |
0.0391 USD |
0.0425 USD |
0.0397 USD |
| 2024-03-25 |
0.0403 USD |
2,058,510.9343 AIR |
0.0416 USD |
0.0382 USD |
0.0426 USD |
0.0418 USD |
| 2024-03-24 |
0.0418 USD |
526,139.7809 AIR |
0.0423 USD |
0.0408 USD |
0.0436 USD |
0.0415 USD |
| 2024-03-23 |
0.0437 USD |
668,214.2531 AIR |
0.0429 USD |
0.0420 USD |
0.0461 USD |
0.0429 USD |
| 2024-03-22 |
0.0434 USD |
702,655.5343 AIR |
0.0434 USD |
0.0420 USD |
0.0462 USD |
0.0432 USD |
| 2024-03-21 |
0.0451 USD |
2,099,157.5867 AIR |
0.0474 USD |
0.0409 USD |
0.0489 USD |
0.0446 USD |
| 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 |