Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIRRRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 04 2024 | 0.01376 | -0.00209 | -13.19% | 0.01585 | 0.01585 | 0.01356 | 137,675.00 |
| Jul 03 2024 | 0.01585 | -0.00025 | -1.55% | 0.0161 | 0.0161 | 0.01585 | 33,104.00 |
| Jul 02 2024 | 0.0161 | -0.00043 | -2.60% | 0.01626 | 0.01626 | 0.01586 | 317,226.00 |
| Jul 01 2024 | 0.01653 | 0.00064 | 4.03% | 0.01667 | 0.01671 | 0.0161 | 58,595.00 |
| Jun 30 2024 | 0.01589 | 0.0001 | 0.63% | 0.0154 | 0.01612 | 0.0153 | 89,027.00 |
| Jun 29 2024 | 0.01579 | 0.00002 | 0.13% | 0.01577 | 0.01591 | 0.01532 | 102,360.00 |
| Jun 28 2024 | 0.01577 | 0.00046 | 3.00% | 0.01531 | 0.01601 | 0.01531 | 225,996.00 |
| Jun 27 2024 | 0.01531 | -0.00031 | -1.98% | 0.01562 | 0.01587 | 0.01522 | 158,693.00 |
| Jun 26 2024 | 0.01562 | 0.00015 | 0.97% | 0.01547 | 0.01562 | 0.01516 | 87,085.00 |
| Jun 25 2024 | 0.01547 | -0.0002 | -1.28% | 0.01567 | 0.01573 | 0.01515 | 305,374.00 |
| Jun 24 2024 | 0.01567 | -0.00013 | -0.82% | 0.0158 | 0.01612 | 0.01516 | 101,121.00 |
| Jun 23 2024 | 0.0158 | 0.00015 | 0.96% | 0.01565 | 0.0161 | 0.01565 | 90,305.00 |
| Jun 22 2024 | 0.01565 | -0.00042 | -2.61% | 0.01607 | 0.01607 | 0.01565 | 53,953.00 |
| Jun 21 2024 | 0.01607 | 0.00 | 0.00% | 0.01607 | 0.01609 | 0.01565 | 17,065.00 |
| Jun 20 2024 | 0.01607 | 0.00051 | 3.28% | 0.01556 | 0.01613 | 0.01556 | 226,179.00 |
| Jun 19 2024 | 0.01556 | 0.00015 | 0.97% | 0.01541 | 0.01581 | 0.01502 | 254,925.00 |
| Jun 18 2024 | 0.01541 | -0.00162 | -9.51% | 0.01703 | 0.01705 | 0.01525 | 212,072.00 |
| Jun 17 2024 | 0.01703 | -0.00027 | -1.56% | 0.01763 | 0.01765 | 0.01688 | 67,871.00 |
| Jun 16 2024 | 0.0173 | -0.00012 | -0.69% | 0.01742 | 0.01761 | 0.01709 | 47,195.00 |
| Jun 15 2024 | 0.01742 | 0.00055 | 3.26% | 0.01687 | 0.01749 | 0.01661 | 64,307.00 |
| Jun 14 2024 | 0.01687 | -0.00213 | -11.21% | 0.019 | 0.01943 | 0.01543 | 204,839.00 |
| Jun 13 2024 | 0.019 | -0.00043 | -2.21% | 0.01943 | 0.02052 | 0.019 | 398,276.00 |
| Jun 12 2024 | 0.01943 | 0.00276 | 16.56% | 0.01667 | 0.01977 | 0.01655 | 468,139.00 |
| Jun 11 2024 | 0.01667 | -0.00232 | -12.22% | 0.019 | 0.01943 | 0.01641 | 214,226.00 |
| Jun 10 2024 | 0.01899 | -0.00035 | -1.81% | 0.01934 | 0.01994 | 0.01899 | 349,896.00 |
| Jun 09 2024 | 0.01934 | 0.00003 | 0.16% | 0.01931 | 0.0201 | 0.01931 | 117,101.00 |
| Jun 08 2024 | 0.01931 | -0.00084 | -4.17% | 0.02015 | 0.02021 | 0.01931 | 40,702.00 |
| Jun 07 2024 | 0.02015 | -0.00037 | -1.80% | 0.02052 | 0.02097 | 0.01957 | 193,263.00 |
| Jun 06 2024 | 0.02052 | 0.00053 | 2.65% | 0.01999 | 0.02112 | 0.01996 | 110,637.00 |
| Jun 05 2024 | 0.01999 | 0.00091 | 4.77% | 0.02609 | 0.02756 | 0.01902 | 298,311.00 |
| Jun 04 2024 | 0.01908 | 0.00036 | 1.92% | 0.01872 | 0.01953 | 0.0185 | 366,041.00 |
| Jun 03 2024 | 0.01872 | -0.00027 | -1.42% | 0.01899 | 0.01907 | 0.01843 | 265,346.00 |
| Jun 02 2024 | 0.01899 | -0.00092 | -4.62% | 0.01991 | 0.02023 | 0.01873 | 87,375.00 |
| Jun 01 2024 | 0.01991 | -0.0009 | -4.32% | 0.02083 | 0.02113 | 0.01978 | 283,962.00 |
| May 31 2024 | 0.02081 | -0.00096 | -4.41% | 0.02176 | 0.02217 | 0.02029 | 201,132.00 |
| May 30 2024 | 0.02177 | -0.00012 | -0.55% | 0.02189 | 0.02264 | 0.02176 | 68,005.00 |
| May 29 2024 | 0.02189 | -0.00186 | -7.83% | 0.02375 | 0.02375 | 0.02189 | 169,559.00 |
| May 28 2024 | 0.02375 | 0.0017 | 7.71% | 0.02205 | 0.02375 | 0.02203 | 91,056.00 |
| May 27 2024 | 0.02205 | -0.00027 | -1.21% | 0.02256 | 0.02257 | 0.02203 | 217,301.00 |
| May 26 2024 | 0.02232 | -0.00044 | -1.93% | 0.02276 | 0.02327 | 0.02214 | 132,344.00 |
| May 25 2024 | 0.02276 | -0.00051 | -2.19% | 0.02347 | 0.02371 | 0.02276 | 33,158.00 |
| May 24 2024 | 0.02327 | 0.00029 | 1.26% | 0.02298 | 0.02359 | 0.02279 | 40,974.00 |
| May 23 2024 | 0.02298 | -0.00099 | -4.13% | 0.02397 | 0.02397 | 0.02279 | 132,935.00 |
| May 22 2024 | 0.02397 | -0.00002 | -0.08% | 0.02381 | 0.024 | 0.02378 | 50,863.00 |
| May 21 2024 | 0.02399 | -0.00037 | -1.52% | 0.02436 | 0.02452 | 0.02378 | 76,026.00 |
| May 20 2024 | 0.02436 | 0.00077 | 3.26% | 0.02308 | 0.02468 | 0.02275 | 487,848.00 |
| May 19 2024 | 0.02359 | -0.00017 | -0.72% | 0.02376 | 0.02413 | 0.02306 | 99,673.00 |
| May 18 2024 | 0.02376 | 0.00043 | 1.84% | 0.02382 | 0.02413 | 0.02347 | 42,205.00 |
| May 17 2024 | 0.02333 | -0.00015 | -0.64% | 0.02348 | 0.0242 | 0.02308 | 146,181.00 |
| May 16 2024 | 0.02348 | -0.00005 | -0.21% | 0.02319 | 0.02384 | 0.02281 | 176,967.00 |
| May 15 2024 | 0.02353 | 0.0016 | 7.30% | 0.02192 | 0.02365 | 0.02162 | 111,684.00 |
| May 14 2024 | 0.02193 | 0.00002 | 0.09% | 0.02191 | 0.02302 | 0.02181 | 290,373.00 |
| May 13 2024 | 0.02191 | -0.00003 | -0.14% | 0.02609 | 0.02756 | 0.02145 | 318,124.00 |
| May 12 2024 | 0.02194 | -0.00035 | -1.57% | 0.02229 | 0.02273 | 0.02185 | 56,245.00 |
| May 11 2024 | 0.02229 | -0.00066 | -2.88% | 0.02295 | 0.02313 | 0.022 | 80,943.00 |
| May 10 2024 | 0.02295 | -0.00192 | -7.72% | 0.02487 | 0.02545 | 0.02294 | 196,833.00 |
| May 09 2024 | 0.02487 | 0.00097 | 4.06% | 0.0239 | 0.02524 | 0.02169 | 303,478.00 |
| May 08 2024 | 0.0239 | -0.00126 | -5.01% | 0.02377 | 0.0251 | 0.02377 | 135,713.00 |
| May 07 2024 | 0.02516 | -0.00028 | -1.10% | 0.02544 | 0.02554 | 0.02487 | 130,570.00 |
| May 06 2024 | 0.02544 | -0.00075 | -2.86% | 0.02663 | 0.02663 | 0.02487 | 292,328.00 |
| May 05 2024 | 0.02619 | -0.00073 | -2.71% | 0.02692 | 0.02692 | 0.02607 | 73,158.00 |
| May 04 2024 | 0.02692 | -0.00032 | -1.17% | 0.02724 | 0.02766 | 0.02578 | 139,239.00 |
| May 03 2024 | 0.02724 | 0.00082 | 3.10% | 0.02642 | 0.02761 | 0.02568 | 184,247.00 |
| May 02 2024 | 0.02642 | 0.00033 | 1.26% | 0.02609 | 0.02756 | 0.02587 | 168,248.00 |
| May 01 2024 | 0.02609 | 0.00035 | 1.36% | 0.02574 | 0.02688 | 0.02371 | 313,290.00 |
| Apr 30 2024 | 0.02574 | -0.00324 | -11.18% | 0.02898 | 0.02898 | 0.02569 | 204,058.00 |
| Apr 29 2024 | 0.02898 | 0.00157 | 5.73% | 0.0355 | 0.03584 | 0.02741 | 569,095.00 |
| Apr 28 2024 | 0.02741 | 0.00067 | 2.51% | 0.02645 | 0.02769 | 0.02644 | 251,831.00 |
| Apr 27 2024 | 0.02674 | -0.00229 | -7.89% | 0.02903 | 0.02987 | 0.02495 | 481,595.00 |
| Apr 26 2024 | 0.02903 | -0.00251 | -7.96% | 0.03098 | 0.03226 | 0.02848 | 214,968.00 |
| Apr 25 2024 | 0.03154 | 0.00078 | 2.54% | 0.03076 | 0.03238 | 0.0302 | 142,268.00 |
| Apr 24 2024 | 0.03076 | -0.0055 | -15.17% | 0.03598 | 0.0367 | 0.03006 | 731,217.00 |
| Apr 23 2024 | 0.03626 | 0.00833 | 29.82% | 0.02793 | 0.03774 | 0.02793 | 822,233.00 |
| Apr 22 2024 | 0.02793 | 0.00179 | 6.85% | 0.0355 | 0.03584 | 0.02476 | 287,662.00 |
| Apr 21 2024 | 0.02614 | -0.00093 | -3.44% | 0.02712 | 0.02741 | 0.02499 | 156,037.00 |
| Apr 20 2024 | 0.02707 | 0.00009 | 0.33% | 0.02698 | 0.02754 | 0.02387 | 596,311.00 |
| Apr 19 2024 | 0.02698 | -0.00043 | -1.57% | 0.02722 | 0.02745 | 0.02654 | 52,190.00 |
| Apr 18 2024 | 0.02741 | -0.00086 | -3.04% | 0.02857 | 0.02857 | 0.02618 | 165,804.00 |
| Apr 17 2024 | 0.02827 | 0.00087 | 3.18% | 0.0274 | 0.02949 | 0.02728 | 225,802.00 |
| Apr 16 2024 | 0.0274 | -0.0029 | -9.57% | 0.0303 | 0.03041 | 0.02729 | 153,180.00 |
| Apr 15 2024 | 0.0303 | -0.00062 | -2.01% | 0.03136 | 0.03668 | 0.02676 | 641,460.00 |
| Apr 14 2024 | 0.03092 | 0.00649 | 26.57% | 0.02406 | 0.04254 | 0.02399 | 739,456.00 |
| Apr 13 2024 | 0.02443 | -0.00559 | -18.62% | 0.03002 | 0.03003 | 0.02105 | 668,925.00 |
| Apr 12 2024 | 0.03002 | -0.00416 | -12.17% | 0.03418 | 0.03445 | 0.03001 | 183,062.00 |
| Apr 11 2024 | 0.03418 | 0.00026 | 0.77% | 0.03392 | 0.03499 | 0.0337 | 90,540.00 |
| Apr 10 2024 | 0.03392 | -0.00069 | -1.99% | 0.03461 | 0.03461 | 0.03357 | 77,318.00 |
| Apr 09 2024 | 0.03461 | -0.00177 | -4.87% | 0.03638 | 0.03671 | 0.03447 | 127,580.00 |
| Apr 08 2024 | 0.03638 | 0.00175 | 5.05% | 0.03466 | 0.03725 | 0.03393 | 296,993.00 |
| Apr 07 2024 | 0.03463 | -0.00087 | -2.45% | 0.0355 | 0.03584 | 0.03437 | 218,656.00 |
| Apr 06 2024 | 0.0355 | -0.00063 | -1.74% | 0.03613 | 0.03637 | 0.03457 | 124,676.00 |
