Crypto exchange Kraken

Market AirToken (AIR) / USD

Identifier on Kraken: AIRUSD
Date Price Volume Open Low High Close
2023-12-11 0.0137 USD 5,204,998.4323 AIR 0.0161 USD 0.0114 USD 0.0162 USD 0.0136 USD
2023-12-10 0.0162 USD 2,859,047.7475 AIR 0.0176 USD 0.0155 USD 0.0178 USD 0.0159 USD
2023-12-09 0.0181 USD 1,902,035.1214 AIR 0.0173 USD 0.0167 USD 0.0205 USD 0.0177 USD
2023-12-08 0.0180 USD 2,104,672.4638 AIR 0.0192 USD 0.0162 USD 0.0205 USD 0.0177 USD
2023-12-07 0.0200 USD 808,422.6159 AIR 0.0209 USD 0.0195 USD 0.0215 USD 0.0204 USD
2023-12-06 0.0210 USD 1,372,296.2779 AIR 0.0227 USD 0.0207 USD 0.0227 USD 0.0209 USD
2023-12-05 0.0221 USD 2,604,171.7965 AIR 0.0248 USD 0.0188 USD 0.0251 USD 0.0219 USD
2023-12-04 0.0249 USD 5,611,357.1411 AIR 0.0266 USD 0.0222 USD 0.0270 USD 0.0252 USD
2023-12-03 0.0263 USD 16,241,084.6388 AIR 0.0223 USD 0.0211 USD 0.0325 USD 0.0253 USD
2023-12-02 0.0231 USD 40,510,843.9759 AIR 0.0099 USD 0.0091 USD 0.0445 USD 0.0213 USD
2023-12-01 0.0078 USD 1,080,335.8219 AIR 0.0080 USD 0.0074 USD 0.0083 USD 0.0078 USD
2023-11-30 0.0080 USD 277,722.9893 AIR 0.0078 USD 0.0077 USD 0.0083 USD 0.0082 USD
2023-11-29 0.0081 USD 1,795,063.0802 AIR 0.0079 USD 0.0075 USD 0.0083 USD 0.0079 USD
2023-11-28 0.0080 USD 700,271.0007 AIR 0.0079 USD 0.0077 USD 0.0082 USD 0.0080 USD
2023-11-27 0.0079 USD 996,782.8244 AIR 0.0071 USD 0.0071 USD 0.0084 USD 0.0077 USD
2023-11-26 0.0072 USD 497,078.5220 AIR 0.0078 USD 0.0070 USD 0.0078 USD 0.0070 USD
2023-11-25 0.0074 USD 1,168,437.4927 AIR 0.0071 USD 0.0070 USD 0.0084 USD 0.0071 USD
2023-11-24 0.0069 USD 1,078,212.2448 AIR 0.0066 USD 0.0062 USD 0.0071 USD 0.0071 USD
2023-11-23 0.0064 USD 231,112.7589 AIR 0.0061 USD 0.0061 USD 0.0068 USD 0.0066 USD
2023-11-22 0.0063 USD 251,245.7963 AIR 0.0061 USD 0.0061 USD 0.0065 USD 0.0065 USD
2023-11-21 0.0062 USD 1,034,347.4489 AIR 0.0065 USD 0.0061 USD 0.0067 USD 0.0061 USD
2023-11-20 0.0065 USD 659,597.8054 AIR 0.0068 USD 0.0062 USD 0.0069 USD 0.0065 USD
2023-11-19 0.0069 USD 460,518.1475 AIR 0.0068 USD 0.0065 USD 0.0070 USD 0.0069 USD
2023-11-18 0.0068 USD 182,076.6245 AIR 0.0069 USD 0.0067 USD 0.0069 USD 0.0067 USD
2023-11-17 0.0070 USD 575,308.5830 AIR 0.0071 USD 0.0068 USD 0.0071 USD 0.0068 USD
2023-11-16 0.0070 USD 1,367,533.3035 AIR 0.0070 USD 0.0068 USD 0.0073 USD 0.0071 USD
2023-11-15 0.0071 USD 326,922.8169 AIR 0.0070 USD 0.0070 USD 0.0072 USD 0.0071 USD
2023-11-14 0.0076 USD 2,544,233.9607 AIR 0.0074 USD 0.0070 USD 0.0086 USD 0.0071 USD
2023-11-13 0.0072 USD 280,645.9392 AIR 0.0071 USD 0.0070 USD 0.0074 USD 0.0073 USD
2023-11-12 0.0072 USD 1,068,547.1944 AIR 0.0073 USD 0.0069 USD 0.0075 USD 0.0072 USD
2023-11-11 0.0077 USD 1,942,130.3563 AIR 0.0074 USD 0.0070 USD 0.0086 USD 0.0080 USD
2023-11-10 0.0063 USD 1,812,464.6229 AIR 0.0057 USD 0.0057 USD 0.0072 USD 0.0072 USD
2023-11-09 0.0056 USD 786,656.2106 AIR 0.0056 USD 0.0054 USD 0.0058 USD 0.0056 USD
2023-11-08 0.0056 USD 204,229.6530 AIR 0.0056 USD 0.0054 USD 0.0056 USD 0.0056 USD
2023-11-07 0.0055 USD 423,926.9162 AIR 0.0055 USD 0.0051 USD 0.0056 USD 0.0056 USD
2023-11-06 0.0054 USD 162,657.0842 AIR 0.0054 USD 0.0054 USD 0.0055 USD 0.0055 USD
2023-11-05 0.0054 USD 727,771.5495 AIR 0.0052 USD 0.0052 USD 0.0055 USD 0.0054 USD
2023-11-04 0.0053 USD 383,916.7116 AIR 0.0052 USD 0.0051 USD 0.0054 USD 0.0053 USD
2023-11-03 0.0052 USD 82,874.0594 AIR 0.0052 USD 0.0050 USD 0.0053 USD 0.0051 USD
2023-11-02 0.0053 USD 1,027,684.2824 AIR 0.0053 USD 0.0050 USD 0.0055 USD 0.0050 USD
2023-11-01 0.0052 USD 365,571.8402 AIR 0.0052 USD 0.0051 USD 0.0053 USD 0.0053 USD
2023-10-31 0.0053 USD 466,021.7624 AIR 0.0053 USD 0.0051 USD 0.0054 USD 0.0052 USD
2023-10-30 0.0051 USD 472,402.5324 AIR 0.0052 USD 0.0049 USD 0.0054 USD 0.0051 USD
2023-10-29 0.0053 USD 299,170.5965 AIR 0.0053 USD 0.0051 USD 0.0054 USD 0.0052 USD
2023-10-28 0.0051 USD 450,804.2391 AIR 0.0049 USD 0.0048 USD 0.0054 USD 0.0050 USD
2023-10-27 0.0049 USD 466,978.4859 AIR 0.0050 USD 0.0047 USD 0.0054 USD 0.0048 USD
2023-10-26 0.0051 USD 575,932.9617 AIR 0.0054 USD 0.0048 USD 0.0054 USD 0.0049 USD
2023-10-25 0.0053 USD 554,945.3940 AIR 0.0052 USD 0.0050 USD 0.0054 USD 0.0054 USD
2023-10-24 0.0054 USD 572,493.9938 AIR 0.0052 USD 0.0050 USD 0.0055 USD 0.0052 USD
2023-10-23 0.0050 USD 95,442.3029 AIR 0.0048 USD 0.0048 USD 0.0052 USD 0.0050 USD