Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.019 | Kraken | 5710.7904084 | /cdn/crypto/logos/exchanges/KRKN.png | $ 108.52 | 1718326487 | AIR/USD | https://trade.kraken.com/markets/kraken/AIR/USD | USD | 1 | https://trade.kraken.com/markets/kraken/AIR/USD | 100 | 7 minutes ago |
0.01888 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1718326877 | AIR/USDT | https://gate.io/trade/AIR_USDT | USDT | 2 | https://gate.io/trade/AIR_USDT | 0 | Recently |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.02052 | -0.00152 | -7.40740740741 | 0.01641 | 0.02097 | 254515.331402 | CX |
4 | 0.02348 | -0.00448 | -19.0800681431 | 0.01641 | 0.02756 | 185091.020629 | CX |
12 | 0.04344 | -0.02444 | -56.2615101289 | 0.01641 | 0.04863 | 273777.734606 | CX |
26 | 0.01631 | 0.00269 | 16.492949111 | 0.012 | 0.06189 | 627953.834922 | CX |
52 | 0.00616 | 0.01284 | 208.441558442 | 0.00346 | 0.06189 | 824345.112897 | CX |
156 | 0.0552 | -0.0362 | -65.5797101449 | 0.00346 | 0.06189 | 607721.640032 | CX |
260 | 0.0552 | -0.0362 | -65.5797101449 | 0.00346 | 0.06189 | 607721.640032 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718322600 | 0.019 | -0.00043 | -2.21 | 0.01943 | 0.02052 | 0.019 | 398276 |
1718236200 | 0.01943 | 0.00276 | 16.56 | 0.01667 | 0.01977 | 0.01655 | 468139 |
1718149800 | 0.01667 | -0.00232 | -12.22 | 0.019 | 0.01943 | 0.01641 | 214226 |
1718063400 | 0.01899 | -0.00035 | -1.81 | 0.01934 | 0.01994 | 0.01899 | 349896 |
1717977000 | 0.01934 | 3.0E-5 | 0.16 | 0.01931 | 0.0201 | 0.01931 | 117101 |
1717890600 | 0.01931 | -0.00084 | -4.17 | 0.02015 | 0.02021 | 0.01931 | 40702 |
1717804200 | 0.02015 | -0.00037 | -1.80 | 0.02052 | 0.02097 | 0.01957 | 193263 |
1717717800 | 0.02052 | 0.00053 | 2.65 | 0.01999 | 0.02112 | 0.01996 | 110637 |
1717631400 | 0.01999 | 0.00091 | 4.77 | 0.02609 | 0.02756 | 0.01902 | 298311 |
1717545000 | 0.01908 | 0.00036 | 1.92 | 0.01872 | 0.01953 | 0.0185 | 366041 |
1717458600 | 0.01872 | -0.00027 | -1.42 | 0.01899 | 0.01907 | 0.01843 | 265346 |
1717372200 | 0.01899 | -0.00092 | -4.62 | 0.01991 | 0.02023 | 0.01873 | 87375 |
1717285800 | 0.01991 | -0.0009 | -4.32 | 0.02083 | 0.02113 | 0.01978 | 283962 |
1717199400 | 0.02081 | -0.00096 | -4.41 | 0.02176 | 0.02217 | 0.02029 | 201132 |
1717113000 | 0.02177 | -0.00012 | -0.55 | 0.02189 | 0.02264 | 0.02176 | 68005 |
1717026600 | 0.02189 | -0.00186 | -7.83 | 0.02375 | 0.02375 | 0.02189 | 169559 |
1716940200 | 0.02375 | 0.0017 | 7.71 | 0.02205 | 0.02375 | 0.02203 | 91056 |
1716853800 | 0.02205 | -0.00027 | -1.21 | 0.02256 | 0.02257 | 0.02203 | 217301 |
1716767400 | 0.02232 | -0.00044 | -1.93 | 0.02276 | 0.02327 | 0.02214 | 132344 |
1716681000 | 0.02276 | -0.00051 | -2.19 | 0.02347 | 0.02371 | 0.02276 | 33158 |
1716594600 | 0.02327 | 0.00029 | 1.26 | 0.02298 | 0.02359 | 0.02279 | 40974 |
1716508200 | 0.02298 | -0.00099 | -4.13 | 0.02397 | 0.02397 | 0.02279 | 132935 |
1716421800 | 0.02397 | -2.0E-5 | -0.08 | 0.02381 | 0.024 | 0.02378 | 50863 |
1716335400 | 0.02399 | -0.00037 | -1.52 | 0.02436 | 0.02452 | 0.02378 | 76026 |
1716249000 | 0.02436 | 0.00077 | 3.26 | 0.02308 | 0.02468 | 0.02275 | 487848 |
1716162600 | 0.02359 | -0.00017 | -0.72 | 0.02376 | 0.02413 | 0.02306 | 99673 |
1716076200 | 0.02376 | 0.00043 | 1.84 | 0.02382 | 0.02413 | 0.02347 | 42205 |
1715989800 | 0.02333 | -0.00015 | -0.64 | 0.02348 | 0.0242 | 0.02308 | 146181 |
1715903400 | 0.02348 | -5.0E-5 | -0.21 | 0.02319 | 0.02384 | 0.02281 | 176967 |
1715817000 | 0.02353 | 0.0016 | 7.30 | 0.02192 | 0.02365 | 0.02162 | 111684 |
1715730600 | 0.02193 | 2.0E-5 | 0.09 | 0.02191 | 0.02302 | 0.02181 | 290373 |
1715644200 | 0.02191 | -3.0E-5 | -0.14 | 0.02609 | 0.02756 | 0.02145 | 318124 |
1715557800 | 0.02194 | -0.00035 | -1.57 | 0.02229 | 0.02273 | 0.02185 | 56245 |
1715471400 | 0.02229 | -0.00066 | -2.88 | 0.02295 | 0.02313 | 0.022 | 80943 |
1715385000 | 0.02295 | -0.00192 | -7.72 | 0.02487 | 0.02545 | 0.02294 | 196833 |
1715298600 | 0.02487 | 0.00097 | 4.06 | 0.0239 | 0.02524 | 0.02169 | 303478 |
1715212200 | 0.0239 | -0.00126 | -5.01 | 0.02377 | 0.0251 | 0.02377 | 135713 |
1715125800 | 0.02516 | -0.00028 | -1.10 | 0.02544 | 0.02554 | 0.02487 | 130570 |
1715039400 | 0.02544 | -0.00075 | -2.86 | 0.02663 | 0.02663 | 0.02487 | 292328 |
1714953000 | 0.02619 | -0.00073 | -2.71 | 0.02692 | 0.02692 | 0.02607 | 73158 |
1714866600 | 0.02692 | -0.00032 | -1.17 | 0.02724 | 0.02766 | 0.02578 | 139239 |
1714780200 | 0.02724 | 0.00082 | 3.10 | 0.02642 | 0.02761 | 0.02568 | 184247 |
1714693800 | 0.02642 | 0.00033 | 1.26 | 0.02609 | 0.02756 | 0.02587 | 168248 |
1714607400 | 0.02609 | 0.00035 | 1.36 | 0.02574 | 0.02688 | 0.02371 | 313290 |
1714521000 | 0.02574 | -0.00324 | -11.18 | 0.02898 | 0.02898 | 0.02569 | 204058 |
1714434600 | 0.02898 | 0.00157 | 5.73 | 0.0355 | 0.03584 | 0.02741 | 569095 |
1714348200 | 0.02741 | 0.00067 | 2.51 | 0.02645 | 0.02769 | 0.02644 | 251831 |
1714261800 | 0.02674 | -0.00229 | -7.89 | 0.02903 | 0.02987 | 0.02495 | 481595 |
1714175400 | 0.02903 | -0.00251 | -7.96 | 0.03098 | 0.03226 | 0.02848 | 214968 |
1714089000 | 0.03154 | 0.00078 | 2.54 | 0.03076 | 0.03238 | 0.0302 | 142268 |
1714002600 | 0.03076 | -0.0055 | -15.17 | 0.03598 | 0.0367 | 0.03006 | 731217 |
1713916200 | 0.03626 | 0.00833 | 29.82 | 0.02793 | 0.03774 | 0.02793 | 822233 |
1713829800 | 0.02793 | 0.00179 | 6.85 | 0.0355 | 0.03584 | 0.02476 | 287662 |
1713743400 | 0.02614 | -0.00093 | -3.44 | 0.02712 | 0.02741 | 0.02499 | 156037 |
1713657000 | 0.02707 | 9.0E-5 | 0.33 | 0.02698 | 0.02754 | 0.02387 | 596311 |
1713570600 | 0.02698 | -0.00043 | -1.57 | 0.02722 | 0.02745 | 0.02654 | 52190 |
1713484200 | 0.02741 | -0.00086 | -3.04 | 0.02857 | 0.02857 | 0.02618 | 165804 |
1713397800 | 0.02827 | 0.00087 | 3.18 | 0.0274 | 0.02949 | 0.02728 | 225802 |
1713311400 | 0.0274 | -0.0029 | -9.57 | 0.0303 | 0.03041 | 0.02729 | 153180 |
1713225000 | 0.0303 | -0.00062 | -2.01 | 0.03136 | 0.03668 | 0.02676 | 641460 |
1713138600 | 0.03092 | 0.00649 | 26.57 | 0.02406 | 0.04254 | 0.02399 | 739456 |
1713052200 | 0.02443 | -0.00559 | -18.62 | 0.03002 | 0.03003 | 0.02105 | 668925 |
1712965800 | 0.03002 | -0.00416 | -12.17 | 0.03418 | 0.03445 | 0.03001 | 183062 |
1712879400 | 0.03418 | 0.00026 | 0.77 | 0.03392 | 0.03499 | 0.0337 | 90540 |
1712793000 | 0.03392 | -0.00069 | -1.99 | 0.03461 | 0.03461 | 0.03357 | 77318 |
1712706600 | 0.03461 | -0.00177 | -4.87 | 0.03638 | 0.03671 | 0.03447 | 127580 |
1712620200 | 0.03638 | 0.00175 | 5.05 | 0.03466 | 0.03725 | 0.03393 | 296993 |
1712533800 | 0.03463 | -0.00087 | -2.45 | 0.0355 | 0.03584 | 0.03437 | 218656 |
1712447400 | 0.0355 | -0.00063 | -1.74 | 0.03613 | 0.03637 | 0.03457 | 124676 |
1712361000 | 0.03613 | -0.00202 | -5.29 | 0.03815 | 0.03889 | 0.03348 | 393367 |
1712274600 | 0.03815 | -0.00054 | -1.40 | 0.03859 | 0.03929 | 0.03724 | 166807 |
1712188200 | 0.03869 | -0.0014 | -3.49 | 0.04014 | 0.04035 | 0.03774 | 266854 |
1712101800 | 0.04009 | 0.00071 | 1.80 | 0.03938 | 0.04863 | 0.038 | 932323 |
1712015400 | 0.03938 | 0.00067 | 1.73 | 0.03877 | 0.04249 | 0.03666 | 477239 |
1711929000 | 0.03871 | -0.00033 | -0.85 | 0.03902 | 0.04028 | 0.03779 | 150771 |
1711842600 | 0.03904 | 0.00144 | 3.83 | 0.03751 | 0.0457 | 0.03501 | 949003 |
1711756200 | 0.0376 | -0.00018 | -0.48 | 0.03778 | 0.04321 | 0.03642 | 811101 |
1711669800 | 0.03778 | 0.0001 | 0.27 | 0.03769 | 0.03999 | 0.0357 | 483840 |
1711583400 | 0.03768 | -0.00121 | -3.11 | 0.03889 | 0.04038 | 0.03734 | 183386 |
1711497000 | 0.03889 | -0.00258 | -6.22 | 0.04147 | 0.04217 | 0.03889 | 242903 |
1711410600 | 0.04147 | -0.00011 | -0.26 | 0.04159 | 0.04263 | 0.03842 | 969633 |
1711324200 | 0.04158 | -7.0E-5 | -0.17 | 0.04222 | 0.04318 | 0.04096 | 151851 |
1711237800 | 0.04165 | -0.00153 | -3.54 | 0.04318 | 0.04543 | 0.04158 | 157165 |
1711151400 | 0.04318 | -0.00028 | -0.64 | 0.04344 | 0.04571 | 0.04222 | 284155 |
1711065000 | 0.04346 | -0.00363 | -7.71 | 0.04738 | 0.04833 | 0.04096 | 558380 |
1710978600 | 0.04709 | 0.00582 | 14.10 | 0.04089 | 0.05254 | 0.03784 | 1926509 |
1710892200 | 0.04127 | 0.00646 | 18.56 | 0.0348 | 0.05394 | 0.032 | 2123405 |
1710805800 | 0.03481 | -0.00194 | -5.28 | 0.03668 | 0.03933 | 0.03385 | 556180 |
1710719400 | 0.03675 | 0.00024 | 0.66 | 0.03641 | 0.04277 | 0.03312 | 726700 |
1710633000 | 0.03651 | -0.00182 | -4.75 | 0.03833 | 0.04006 | 0.03507 | 596084 |
1710546600 | 0.03833 | -0.0038 | -9.02 | 0.04251 | 0.04278 | 0.0373 | 726702 |
1710460200 | 0.04213 | -0.00205 | -4.64 | 0.04485 | 0.04672 | 0.0391 | 481501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions