CoinXview תיק נכסיםApp
HE
מטבע: 1,271בורסות: 22שווי שוק: $2.68T +0.39%נפח 24 שעות: $22.98Bדומיננטיות: BTC 58.4% ETH 10.5%גז ETH: 0.13 gweiפחד וחמדנות: 58/100

היסטוריית מחירים עבור AI Router Protocol (AIR)

פתיחה, שיא, שפל, סגירה ונפח מסחר יומיים (UTC), מהבורסה עם נפח המסחר הגבוה ביותר עבור AIR. מציג את 365 הימים האחרונים.

תשואות חודשיות AIR

שנהינוארפברוארמרץאפרילמאייונייוליאוגוסטספטמבראוקטוברנובמברדצמברשנה מלאה
2026————————-25%-79%-14%—-87%

השינוי ממחיר הפתיחה ביום הראשון ועד מחיר הסגירה ביום האחרון של כל חודש (UTC); החודש הנוכחי — עד כה (מסגרת מקווקוות). "שנה מלאה" מחושבת במצטבר עבור החודשים שיש בהם נתונים. ביצועי עבר אינם מבטיחים תוצאות בעתיד.

הורד היסטוריה מלאה (CSV, נפתח ב-Excel)

תאריךפתיחהשיאשפלסגירהנפח מסחרשינוי
03.11.2026$0.0001770$0.0002120$0.0001420 $0.0001570$5.49K-11.30%
02.11.2026$0.0001970$0.0002240$0.0001690 $0.0001890$4.61K-4.06%
01.11.2026$0.0001820$0.0002350$0.0001720 $0.0002030$5.62K+11.54%
31.10.2026$0.0002150$0.0003330$0.0001420 $0.0001820$3.95K-15.35%
30.10.2026$0.0002870$0.0003010$0.0001190 $0.0002300$22.98K-19.86%
29.10.2026$0.0003070$0.0003550$0.0002270 $0.0002870$10.15K-6.51%
28.10.2026$0.0003810$0.0004360$0.0003020 $0.0003200$10.35K-16.01%
27.10.2026$0.0003790$0.0005080$0.0003560 $0.0003790$12.65K+0.00%
26.10.2026$0.0003970$0.0005290$0.0003010 $0.0003820$18.82K-3.78%
25.10.2026$0.0003860$0.0005460$0.0003830 $0.0004010$24.95K+3.89%
24.10.2026$0.0003280$0.0005010$0.0003280 $0.0003940$31.44K+20.12%
23.10.2026$0.0004940$0.0005310$0.0003150 $0.0003540$10.74K-28.34%
22.10.2026$0.0006550$0.0006590$0.0004720 $0.0004980$76.48K-23.97%
21.10.2026$0.0006800$0.0007620$0.0006100 $0.0006560$77.49K-3.53%
20.10.2026$0.0008320$0.0008580$0.0006400 $0.0007010$50.38K-15.75%
19.10.2026$0.0008440$0.0008930$0.0007770 $0.0008420$26.09K-0.24%
18.10.2026$0.0009500$0.001150$0.0006700 $0.0008490$7.48K-10.63%
17.10.2026$0.001000$0.001179$0.0009030 $0.0009500$9.48K-5.00%
16.10.2026$0.0009710$0.001250$0.0009260 $0.001039$24.68K+7.00%
15.10.2026$0.0009010$0.001115$0.0008220 $0.0009750$26.58K+8.21%
14.10.2026$0.0009750$0.001135$0.0008880 $0.0008880$20.22K-8.92%
13.10.2026$0.001011$0.001077$0.0007480 $0.0009780$15.27K-3.26%
12.10.2026$0.001090$0.001244$0.0009690 $0.001003$26.97K-7.98%
11.10.2026$0.001062$0.001227$0.001027 $0.001078$14.59K+1.51%
10.10.2026$0.001091$0.001213$0.001012 $0.001062$7.84K-2.66%
09.10.2026$0.001026$0.001249$0.001026 $0.001114$8.85K+8.58%
08.10.2026$0.001081$0.001229$0.001003 $0.001045$4.42K-3.33%
07.10.2026$0.001176$0.001330$0.001061 $0.001087$7.89K-7.57%
06.10.2026$0.001236$0.001265$0.001100 $0.001189$21.54K-3.80%
05.10.2026$0.001298$0.001496$0.001154 $0.001221$10.55K-5.93%
04.10.2026$0.0008850$0.001554$0.0008850 $0.001304$45.75K+47.34%
03.10.2026$0.0009770$0.001020$0.0008280 $0.0009000$2.74K-7.88%
02.10.2026$0.001077$0.001077$0.0008730 $0.0009710$20.41K-9.84%
01.10.2026$0.0008840$0.001379$0.0008840 $0.001032$25.74K+16.74%
30.09.2026$0.0009220$0.001024$0.0008500 $0.0009210$24.63K-0.11%
29.09.2026$0.0009560$0.001024$0.0007970 $0.0008930$20.49K-6.59%
28.09.2026$0.001002$0.001113$0.0009020 $0.0009560$12.69K-4.59%
27.09.2026$0.001081$0.001154$0.001002 $0.001011$15.02K-6.48%
26.09.2026$0.001110$0.001196$0.0008700 $0.001116$20.23K+0.54%
25.09.2026$0.001081$0.001192$0.001080 $0.001151$19.72K+6.48%
24.09.2026$0.001109$0.001569$0.001055 $0.001115$29.92K+0.54%
23.09.2026$0.001175$0.001381$0.001036 $0.001152$11.35K-1.96%
22.09.2026$0.001010$0.001700$0.001003 $0.001164$34.38K+15.25%
21.09.2026$0.001572$0.001608$0.0008610 $0.001016$55.50K-35.37%
20.09.2026$0.001189$0.001815$0.0009500 $0.001616$13.89K+35.91%
19.09.2026$0.0009010$0.001762$0.0007760 $0.001187$11.00K+31.74%
18.09.2026$0.001344$0.001500$0.0007500 $0.0009000$13.83K-33.04%
17.09.2026$0.0005860$0.002010$0.0005860 $0.001344$43.64K+129.35%
16.09.2026$0.0006980$0.0008020$0.0005830 $0.0005860$25.82K-16.05%
15.09.2026$0.0007210$0.0009250$0.0006560 $0.0006990$30.82K-3.05%
14.09.2026$0.0009130$0.0009160$0.0007200 $0.0007210$36.57K-21.03%
13.09.2026$0.0008840$0.0009380$0.0008260 $0.0009150$1.17K+3.51%
12.09.2026$0.0009170$0.0009170$0.0008060 $0.0008840$37.12K-3.60%
11.09.2026$0.0008140$0.0009500$0.0008080 $0.0009170$38.75K+12.65%
10.09.2026$0.0009440$0.001007$0.0006720 $0.0008050$40.66K-14.72%
09.09.2026$0.001032$0.001032$0.0009450 $0.0009450$54.90K-8.43%
08.09.2026$0.001047$0.001095$0.0009520 $0.001032$21.72K-1.43%
07.09.2026$0.001072$0.001128$0.001047 $0.001047$6.71K-2.33%
06.09.2026$0.001094$0.001215$0.001067 $0.001072$2.42K-2.01%
05.09.2026$0.001085$0.001141$0.001073 $0.001086$903.04+0.09%
04.09.2026$0.001171$0.001210$0.001047 $0.001085$4.04K-7.34%
03.09.2026$0.001238$0.001332$0.001156 $0.001178$2.99K-4.85%
02.09.2026$0.001058$0.001398$0.0009450 $0.001237$16.59K+16.92%
01.09.2026$0.001232$0.001232$0.001022 $0.001058$2.18K-14.12%
31.08.2026$0.001169$0.001449$0.001169 $0.001231$4.04K+5.30%
30.08.2026$0.001195$0.001251$0.001125 $0.001169$1.64K-2.18%
29.08.2026$0.001228$0.001488$0.001089 $0.001195$6.06K-2.69%
28.08.2026$0.001113$0.001480$0.001113 $0.001228$5.28K+10.33%
27.08.2026$0.001105$0.001629$0.001034 $0.001114$8.88K+0.81%
26.08.2026$0.001053$0.001560$0.001010 $0.001105$413.12K+4.94%
25.08.2026$0.001027$0.001328$0.0009300 $0.001077$1.31M+4.87%
24.08.2026$0.001051$0.001177$0.0008800 $0.001052$1.47M+0.10%
23.08.2026$0.0008720$0.001500$0.0008450 $0.001052$1.32M+20.64%
22.08.2026$0.001100$0.001116$0.0008500 $0.0008730$1.09M-20.64%
21.08.2026$0.0009740$0.001124$0.0009710 $0.001096$1.44M+12.53%
20.08.2026$0.001105$0.001132$0.0009710 $0.0009850$956.59K-10.86%
19.08.2026$0.001076$0.001283$0.0009000 $0.001126$1.33M+4.65%
18.08.2026$0.001128$0.001139$0.0009810 $0.001076$935.24K-4.61%
17.08.2026$0.001600$0.001600$0.0008160 $0.001126$959.14K-29.63%
16.08.2026$0.002113$0.002204$0.001110 $0.001600$803.57K-24.28%
15.08.2026$0.004052$0.004123$0.001690 $0.002112$1.12M-47.88%
14.08.2026$0.005800$0.005980$0.002560 $0.004067$682.75K-29.88%
13.08.2026$0.01397$0.01398$0.005170 $0.005660$1.21M-59.48%
12.08.2026$0.01000$0.05001$0.01000 $0.01371$1.45M+37.10%
כל הקטגוריות