CoinXview PortafoglioApp
IT
Coin: 1240Exchange: 22Capitalizzazione: $2,45T −3,18%Vol 24h: $24,84BDominanza: BTC 58,9% ETH 10,0%Gas ETH: 0,38 gweiPaura e avidità: 28/100

Storico prezzi di AI Router Protocol (AIR)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di AIR. Mostrati gli ultimi 365 giorni.

Rendimenti mensili AIR

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026————————-25%-79%+10%—-83%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeVariazione
12/11/2026$0,0001760$0,0002280$0,0001760 $0,0002010$1,08K+14.20%
11/11/2026$0,0002010$0,0002900$0,0001570 $0,0001940$7,34K-3.48%
10/11/2026$0,0001460$0,0002850$0,0001220 $0,0002100$14,08K+43.84%
09/11/2026$0,0001540$0,0001700$0,0001340 $0,0001470$3,14K-4.55%
08/11/2026$0,0001600$0,0002020$0,0001490 $0,0001510$3,96K-5.63%
07/11/2026$0,0001530$0,0002080$0,0001430 $0,0001750$3,66K+14.38%
06/11/2026$0,0001640$0,0001800$0,0001350 $0,0001530$2,35K-6.71%
05/11/2026$0,0001380$0,0001900$0,0001370 $0,0001570$2,11K+13.77%
04/11/2026$0,0001580$0,0001920$0,0001290 $0,0001380$6,76K-12.66%
03/11/2026$0,0001770$0,0002120$0,0001420 $0,0001650$5,81K-6.78%
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%
Tutte le sezioni