ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.32
-0.65%
US Tech 100
18,589.00
0.29%
S&P 500
5,367.02
0.26%
US Dollar vs CAD
1.37519
0.61%
Bitcoin
70,724.29
-0.06%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Altair (Gate.io:AIRUSDT)

  6. Altair (Gate.io:AIRUSDT) Historical

AIRUSDT Altair

0.01893
0.00111 (6.23%)
11:57:52 - Realtime Data

AIRUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 06 2024 0.01782 0.0004 2.30% 0.02267 0.02267 0.01782 4,496.00
Jun 05 2024 0.01742 -0.00173 -9.03% 0.01914 0.02349 0.01742 4,855.00
Jun 04 2024 0.01915 0.00055 2.96% 0.01859 0.01915 0.01745 216,990.00
Jun 03 2024 0.0186 -0.00061 -3.18% 0.01828 0.01937 0.0171 283,116.00
Jun 02 2024 0.01921 -0.00191 -9.04% 0.01998 0.02219 0.01702 87,511.00
Jun 01 2024 0.02112 0.00032 1.54% 0.0208 0.02124 0.01897 132,141.00
May 31 2024 0.0208 -0.00026 -1.23% 0.0213 0.02199 0.0208 44,390.00
May 30 2024 0.02106 -0.00118 -5.31% 0.02122 0.02122 0.0208 3,959.00
May 29 2024 0.02224 -0.00128 -5.44% 0.02245 0.02251 0.02084 119,271.00
May 28 2024 0.02352 0.00131 5.90% 0.0209 0.02352 0.0208 35,137.00
May 27 2024 0.02221 -0.00043 -1.90% 0.02261 0.02264 0.02051 214,321.00
May 26 2024 0.02264 0.00004 0.18% 0.02272 0.02322 0.02251 508,353.00
May 25 2024 0.0226 -0.00174 -7.15% 0.0235 0.02435 0.02251 45,927.00
May 24 2024 0.02434 0.00184 8.18% 0.02428 0.02434 0.02251 3,591.00
May 23 2024 0.0225 -0.0019 -7.79% 0.02439 0.02439 0.02201 2,211.00
May 22 2024 0.0244 0.00119 5.13% 0.0221 0.0244 0.02209 4,164.00
May 21 2024 0.02321 -0.00131 -5.34% 0.02423 0.02497 0.02243 39,387.00
May 20 2024 0.02452 0.00096 4.07% 0.02282 0.03486 0.0205 174,865.00
May 19 2024 0.02356 0.00001 0.04% 0.02356 0.02356 0.02356 424.00
May 18 2024 0.02355 0.00001 0.04% 0.02229 0.027486 0.02229 39,354.00
May 17 2024 0.02354 -0.000256 -1.08% 0.023757 0.02383 0.021506 55,683.00
May 16 2024 0.023796 0.000879 3.84% 0.022917 0.027298 0.022917 21,899.00
May 15 2024 0.022917 0.001621 7.61% 0.021947 0.022917 0.021449 214,602.00
May 14 2024 0.021296 0.00006 0.28% 0.021846 0.021868 0.021281 4,673.00
May 13 2024 0.021236 0.000662 3.22% 0.020576 0.027486 0.020575 87,572.00
May 12 2024 0.020574 -0.003503 -14.55% 0.022107 0.022182 0.020574 19,976.00
May 11 2024 0.024077 -0.000016 -0.07% 0.022906 0.024077 0.020571 1,314.00
May 10 2024 0.024093 -0.000441 -1.80% 0.024644 0.024644 0.023808 25,218.00
May 09 2024 0.024534 0.000672 2.82% 0.023337 0.024711 0.022195 45,132.00
May 08 2024 0.023862 -0.001466 -5.79% 0.024408 0.024408 0.023859 4,024.00
May 07 2024 0.025328 0.000727 2.96% 0.024623 0.03486 0.02333 62,343.00
May 06 2024 0.024601 -0.000709 -2.80% 0.024962 0.027359 0.024137 37,748.00
May 05 2024 0.02531 0.001202 4.99% 0.024535 0.027272 0.024065 10,540.00
May 04 2024 0.024108 -0.00294 -10.87% 0.024769 0.027534 0.023637 25,052.00
May 03 2024 0.027048 0.001522 5.96% 0.028241 0.028241 0.023307 32,020.00
May 02 2024 0.025526 0.003522 16.01% 0.033854 0.037826 0.023264 62,718.00
May 01 2024 0.022004 -0.000986 -4.29% 0.027215 0.035 0.02057 60,350.00
Apr 30 2024 0.02299 -0.00401 -14.85% 0.027315 0.027536 0.022632 7,058.00
Apr 29 2024 0.027 0.000369 1.39% 0.02783 0.040135 0.027 93,390.00
Apr 28 2024 0.026631 0.000377 1.44% 0.026449 0.027548 0.024713 27,780.00
Apr 27 2024 0.026254 -0.002323 -8.13% 0.031225 0.031265 0.022363 132,550.00
Apr 26 2024 0.028577 -0.002377 -7.68% 0.030605 0.031598 0.028577 26,959.00
Apr 25 2024 0.030954 -0.000156 -0.50% 0.03111 0.032895 0.030605 19,811.00
Apr 24 2024 0.03111 0.000996 3.31% 0.037 0.037 0.03111 74,508.00
Apr 23 2024 0.030114 0.003284 12.24% 0.027043 0.038 0.027031 37,136.00
Apr 22 2024 0.02683 0.000567 2.16% 0.026264 0.02692 0.025672 34,263.00
Apr 21 2024 0.026263 -0.000237 -0.89% 0.026595 0.02987 0.025352 39,483.00
Apr 20 2024 0.0265 -0.000722 -2.65% 0.02656 0.02701 0.022155 40,075.00
Apr 19 2024 0.027222 -0.000073 -0.27% 0.027355 0.027769 0.026567 67,670.00
Apr 18 2024 0.027295 -0.000433 -1.56% 0.027352 0.030432 0.026552 223,526.00
Apr 17 2024 0.027728 -0.000175 -0.63% 0.027907 0.030423 0.026261 88,303.00
Apr 16 2024 0.027903 -0.00133 -4.55% 0.029975 0.029975 0.025086 69,318.00
Apr 15 2024 0.029233 0.000549 1.91% 0.029319 0.0385 0.025337 109,075.00
Apr 14 2024 0.028684 0.007267 33.93% 0.023005 0.040136 0.02137 158,493.00
Apr 13 2024 0.021417 -0.008889 -29.33% 0.026821 0.0312 0.021416 155,873.00
Apr 12 2024 0.030306 -0.003644 -10.73% 0.030531 0.034953 0.0058 121,741.00
Apr 11 2024 0.03395 -0.000911 -2.61% 0.03355 0.033987 0.031841 42,410.00
Apr 10 2024 0.034861 -0.000146 -0.42% 0.034435 0.034908 0.031421 289,607.00
Apr 09 2024 0.035007 -0.00115 -3.18% 0.036155 0.03668 0.033985 20,973.00
Apr 08 2024 0.036157 0.001556 4.50% 0.034645 0.036635 0.03387 274,218.00
Apr 07 2024 0.034601 0.000167 0.48% 0.036386 0.036386 0.033745 213,381.00
Apr 06 2024 0.034434 0.000073 0.21% 0.034318 0.036145 0.0341 154,456.00
Apr 05 2024 0.034361 -0.003861 -10.10% 0.038369 0.038445 0.034001 229,209.00
Apr 04 2024 0.038222 0.000422 1.12% 0.039218 0.039222 0.025 323,842.00
Apr 03 2024 0.0378 -0.002482 -6.16% 0.040058 0.041839 0.0378 43,732.00
Apr 02 2024 0.040282 -0.001033 -2.50% 0.040296 0.0529 0.03727 117,240.00
Apr 01 2024 0.041315 0.002932 7.64% 0.038452 0.050 0.034936 349,500.00
Mar 31 2024 0.038383 -0.000931 -2.37% 0.0398 0.059985 0.037954 498,297.00
Mar 30 2024 0.039314 0.000432 1.11% 0.037202 0.046772 0.036138 325,611.00
Mar 29 2024 0.038882 0.000708 1.85% 0.03812 0.042674 0.035384 309,961.00
Mar 28 2024 0.038174 0.000154 0.41% 0.036199 0.039581 0.034129 507,337.00
Mar 27 2024 0.03802 -0.00153 -3.87% 0.039094 0.040554 0.037838 497,466.00
Mar 26 2024 0.03955 -0.00244 -5.81% 0.042008 0.042672 0.038513 611,931.00
Mar 25 2024 0.04199 0.000764 1.85% 0.041205 0.04265 0.038708 579,133.00
Mar 24 2024 0.041226 -0.001433 -3.36% 0.043524 0.043699 0.040235 488,556.00
Mar 23 2024 0.042659 -0.000835 -1.92% 0.043342 0.050272 0.040803 490,028.00
Mar 22 2024 0.043494 0.000361 0.84% 0.043386 0.045905 0.040643 290,536.00
Mar 21 2024 0.043133 -0.00534 -11.02% 0.049631 0.051998 0.039748 395,950.00
Mar 20 2024 0.048473 0.008094 20.05% 0.038437 0.058206 0.038101 392,711.00
Mar 19 2024 0.040379 0.001734 4.49% 0.035432 0.059174 0.031667 517,965.00
Mar 18 2024 0.038645 0.002678 7.45% 0.035706 0.041405 0.031958 388,965.00
Mar 17 2024 0.035967 -0.001419 -3.80% 0.037669 0.041723 0.032959 369,318.00
Mar 16 2024 0.037386 -0.001341 -3.46% 0.038835 0.043319 0.036056 570,794.00
Mar 15 2024 0.038727 -0.003492 -8.27% 0.042032 0.043345 0.037928 360,679.00
Mar 14 2024 0.042219 -0.003038 -6.71% 0.044797 0.045867 0.039182 407,091.00
Mar 13 2024 0.045257 0.000903 2.04% 0.044253 0.045866 0.038859 589,739.00
Mar 12 2024 0.044354 -0.000066 -0.15% 0.0445 0.045531 0.043124 501,159.00
Mar 11 2024 0.04442 -0.001463 -3.19% 0.045867 0.051021 0.042481 455,832.00
Mar 10 2024 0.045883 -0.006264 -12.01% 0.051182 0.056629 0.045737 460,832.00
Mar 09 2024 0.052147 -0.009853 -15.89% 0.05735 0.063998 0.041115 713,401.00

Your Recent History

GATE
AIRUSDT
Altair
EU
BE0002987684
KBC Group NV Bond 4.25% ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved