AirTnT More Historical Data - AIRTNTUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
AirTnT (Gate.io:AIRTNTUSDT)
AirTnT (Gate.io:AIRTNTUSDT) Historical

AIRTNTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 12 2024	0.000065	0.00000068	1.05%	0.000065	0.000066	0.000065	208,431,278.00
May 11 2024	0.000065	0.00000200	3.21%	0.000062	0.000065	0.000062	206,912,012.00
May 10 2024	0.000062	0.00000076	1.23%	0.000062	0.000063	0.000062	167,718,490.00
May 09 2024	0.000062	0.00000100	1.66%	0.00006	0.000063	0.00006	303,128,853.00
May 08 2024	0.00006	-0.00000500	-7.70%	0.000065	0.000065	0.00006	191,500,897.00
May 07 2024	0.000065	-0.00000300	-4.41%	0.000068	0.000071	0.000065	473,903,877.00
May 06 2024	0.000068	0.00000400	6.20%	0.000065	0.000075	0.000062	494,454,561.00
May 05 2024	0.000065	-0.00000062	-0.95%	0.000065	0.000065	0.000064	502,866,755.00
May 04 2024	0.000065	-0.00000024	-0.37%	0.000066	0.00007	0.000063	457,538,590.00
May 03 2024	0.000065	0.00000900	15.99%	0.000056	0.00007	0.000056	390,844,643.00
May 02 2024	0.000056	-0.00000024	-0.42%	0.000057	0.000057	0.000056	497,423,267.00
May 01 2024	0.000057	-0.00000200	-3.41%	0.000059	0.000059	0.000056	392,693,590.00
Apr 30 2024	0.000059	-0.00000300	-4.83%	0.000062	0.000064	0.000058	511,602,104.00
Apr 29 2024	0.000062	-0.00000700	-10.07%	0.000069	0.00007	0.00006	485,025,937.00
Apr 28 2024	0.00007	0.00000500	7.75%	0.000064	0.000074	0.000064	484,805,101.00
Apr 27 2024	0.000065	-0.00000100	-1.52%	0.000066	0.000066	0.000063	349,144,433.00
Apr 26 2024	0.000066	-0.00000800	-10.83%	0.000071	0.000071	0.000063	348,253,717.00
Apr 25 2024	0.000074	-0.000011	-13.01%	0.000087	0.000088	0.000065	529,106,662.00
Apr 24 2024	0.000085	0.000021	33.03%	0.000064	0.000119	0.000064	1,061,701,557.00
Apr 23 2024	0.000064	0.00000034	0.54%	0.000063	0.000064	0.000063	22,042,397.00
Apr 22 2024	0.000063	-0.00000200	-3.08%	0.000065	0.000065	0.000063	503,344,948.00
Apr 21 2024	0.000065	0.00000100	1.57%	0.000064	0.000068	0.000064	146,412,401.00
Apr 20 2024	0.000064	0.00000048	0.76%	0.000063	0.000065	0.000061	287,531,840.00
Apr 19 2024	0.000063	0.00000077	1.23%	0.000063	0.000064	0.000061	261,862,498.00
Apr 18 2024	0.000062	-0.00000900	-12.61%	0.000068	0.000077	0.000058	502,650,749.00
Apr 17 2024	0.000071	0.000012	20.10%	0.00006	0.000072	0.00006	542,378,679.00
Apr 16 2024	0.00006	-0.00000500	-7.67%	0.000065	0.000065	0.00006	552,504,052.00
Apr 15 2024	0.000065	-0.00000600	-8.49%	0.000072	0.000074	0.000061	574,758,200.00
Apr 14 2024	0.000071	0.000012	20.49%	0.000058	0.000079	0.000055	594,447,324.00
Apr 13 2024	0.000059	-0.000013	-18.27%	0.000071	0.000073	0.000058	527,104,401.00
Apr 12 2024	0.000071	-0.00000500	-6.55%	0.000076	0.000076	0.00007	466,933,749.00
Apr 11 2024	0.000076	-0.00000400	-5.01%	0.00008	0.000081	0.000075	479,991,718.00
Apr 10 2024	0.00008	-0.00000092	-1.14%	0.000081	0.000081	0.000078	446,559,973.00
Apr 09 2024	0.000081	-0.00000300	-3.57%	0.000084	0.000085	0.000081	386,517,422.00
Apr 08 2024	0.000084	0.00000100	1.21%	0.000083	0.000085	0.00008	454,309,639.00
Apr 07 2024	0.000083	0.00000300	3.76%	0.00008	0.000092	0.00008	415,004,535.00
Apr 06 2024	0.00008	0.00000200	2.58%	0.000078	0.000085	0.000076	503,499,239.00
Apr 05 2024	0.000078	-0.00000700	-8.23%	0.000085	0.000087	0.000075	463,033,045.00
Apr 04 2024	0.000085	0.00000700	8.92%	0.000079	0.000098	0.000076	490,567,747.00
Apr 03 2024	0.000079	-0.00000200	-2.48%	0.000081	0.000081	0.000078	463,087,331.00
Apr 02 2024	0.000081	-0.000016	-16.49%	0.000097	0.000098	0.000078	429,777,548.00
Apr 01 2024	0.000097	0.00000400	4.28%	0.000094	0.000098	0.000093	410,245,113.00
Mar 31 2024	0.000094	-0.00000400	-4.08%	0.000098	0.0001	0.000093	159,252,351.00
Mar 30 2024	0.000098	-0.000014	-12.55%	0.000112	0.000113	0.000089	297,612,586.00
Mar 29 2024	0.000112	0.000011	10.97%	0.0001	0.000123	0.000088	330,492,050.00
Mar 28 2024	0.0001	0.00000300	3.07%	0.000098	0.000103	0.000095	333,076,306.00
Mar 27 2024	0.000098	-0.00000300	-2.99%	0.0001	0.000101	0.000092	322,351,375.00
Mar 26 2024	0.0001	-0.000011	-9.92%	0.000111	0.000116	0.0001	261,557,938.00
Mar 25 2024	0.000111	0.00000500	4.72%	0.000106	0.000121	0.000103	315,202,323.00
Mar 24 2024	0.000106	0.00000600	6.03%	0.0001	0.000117	0.000092	379,794,049.00
Mar 23 2024	0.0001	-0.00000065	-0.65%	0.000101	0.000109	0.000092	325,989,910.00
Mar 22 2024	0.0001	0.00000600	6.37%	0.000094	0.000128	0.000094	339,855,668.00
Mar 21 2024	0.000094	-0.000012	-11.30%	0.000106	0.000131	0.00009	339,946,996.00
Mar 20 2024	0.000106	0.00000700	7.05%	0.000098	0.000117	0.000098	324,560,716.00
Mar 19 2024	0.000099	-0.00000062	-0.62%	0.0001	0.000101	0.000088	341,881,895.00
Mar 18 2024	0.0001	-0.00000300	-2.90%	0.000104	0.000111	0.000094	328,824,120.00
Mar 17 2024	0.000103	-0.00001	-8.86%	0.000113	0.000121	0.000098	345,379,577.00
Mar 16 2024	0.000113	-0.000038	-25.16%	0.000151	0.00016	0.000108	364,726,845.00
Mar 15 2024	0.000151	0.00000800	5.60%	0.000143	0.000169	0.000115	306,430,256.00
Mar 14 2024	0.000143	-0.00003	-17.38%	0.000173	0.0002	0.000131	230,398,303.00
Mar 13 2024	0.000173	0.000039	29.22%	0.000137	0.000189	0.000131	279,297,265.00
Mar 12 2024	0.000133	0.000027	25.46%	0.000106	0.000166	0.000106	372,922,381.00
Mar 11 2024	0.000106	0.00000700	7.06%	0.0001	0.00013	0.000099	441,436,327.00
Mar 10 2024	0.000099	-0.00000400	-3.88%	0.000104	0.000156	0.000098	469,960,331.00
Mar 09 2024	0.000103	0.00001	10.79%	0.000093	0.000103	0.000087	572,223,980.00
Mar 08 2024	0.000093	0.00000800	9.47%	0.000085	0.000098	0.000076	590,774,431.00
Mar 07 2024	0.000084	-0.00000500	-5.60%	0.000089	0.000097	0.000081	608,307,209.00
Mar 06 2024	0.000089	-0.00000200	-2.20%	0.000091	0.000099	0.000089	566,128,528.00
Mar 05 2024	0.000091	0.00000008	0.09%	0.000087	0.00011	0.000087	566,483,970.00
Mar 04 2024	0.000091	0.00000500	5.87%	0.000085	0.000123	0.000084	480,126,650.00
Mar 03 2024	0.000085	0.00000091	1.08%	0.000083	0.00009	0.000079	364,749,092.00
Mar 02 2024	0.000084	0.00000600	7.70%	0.000078	0.00009	0.000078	447,438,518.00
Mar 01 2024	0.000078	-0.00000044	-0.56%	0.000075	0.00009	0.000075	432,480,913.00
Feb 29 2024	0.000078	0.00000200	2.61%	0.000077	0.000088	0.000076	388,509,343.00
Feb 28 2024	0.000077	-0.00000500	-6.08%	0.000082	0.000089	0.000076	372,333,627.00
Feb 27 2024	0.000082	-0.00000200	-2.39%	0.000084	0.0001	0.000077	375,241,631.00
Feb 26 2024	0.000084	0.00000200	2.44%	0.000082	0.000084	0.000082	291,540,338.00
Feb 25 2024	0.000082	0.00000046	0.56%	0.000082	0.000082	0.00008	330,636,064.00
Feb 24 2024	0.000082	-0.00000400	-4.65%	0.000086	0.000086	0.00008	269,611,606.00
Feb 23 2024	0.000086	0.00000200	2.39%	0.000084	0.000088	0.000083	218,220,145.00
Feb 22 2024	0.000084	0.00000200	2.47%	0.000081	0.000084	0.000081	530,380,422.00
Feb 21 2024	0.000081	-0.00000800	-8.93%	0.00009	0.00009	0.00008	540,189,393.00
Feb 20 2024	0.00009	0.00001	12.55%	0.00008	0.000091	0.000073	469,919,757.00
Feb 19 2024	0.00008	-0.00000100	-1.23%	0.000081	0.000081	0.000079	304,540,185.00
Feb 18 2024	0.000081	0.00000012	0.15%	0.000081	0.000081	0.000079	528,455,407.00
Feb 17 2024	0.000081	0.00000200	2.52%	0.000079	0.000081	0.000079	287,577,536.00
Feb 16 2024	0.000079	0.00000200	2.60%	0.000077	0.000085	0.000076	314,945,535.00
Feb 15 2024	0.000077	0.00000097	1.28%	0.000076	0.000078	0.000075	484,752,062.00
Feb 14 2024	0.000076	-0.00000200	-2.57%	0.000078	0.000079	0.000076	580,657,209.00
Feb 13 2024	0.000078	0.00000067	0.87%	0.000077	0.000078	0.000077	582,138,429.00

DiscovEx Resources

Deposit and Deposit Case...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions