Register for streaming realtime charts, analysis tools, and prices.
AIOZUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 0.4933 | 0.0095 | 1.96% | 0.4845 | 0.537 | 0.4746 | 3,272,821.00 |
| Jun 18 2024 | 0.4838 | -0.0624 | -11.42% | 0.5486 | 0.5489 | 0.450 | 8,178,177.00 |
| Jun 17 2024 | 0.5462 | -0.0777 | -12.45% | 0.6249 | 0.6268 | 0.540 | 2,932,203.00 |
| Jun 16 2024 | 0.6239 | 0.0213 | 3.53% | 0.6024 | 0.630 | 0.5802 | 1,370,118.00 |
| Jun 15 2024 | 0.6026 | 0.0037 | 0.62% | 0.5952 | 0.633 | 0.580 | 2,974,013.00 |
| Jun 14 2024 | 0.5989 | -0.0036 | -0.60% | 0.6051 | 0.6133 | 0.5521 | 4,123,244.00 |
| Jun 13 2024 | 0.6025 | -0.0444 | -6.86% | 0.6478 | 0.6889 | 0.600 | 4,632,447.00 |
| Jun 12 2024 | 0.6469 | 0.0253 | 4.07% | 0.6206 | 0.7472 | 0.6078 | 4,504,957.00 |
| Jun 11 2024 | 0.6216 | -0.0035 | -0.56% | 0.6229 | 0.6255 | 0.600 | 3,135,851.00 |
| Jun 10 2024 | 0.6251 | -0.0379 | -5.72% | 0.6601 | 0.6674 | 0.610 | 1,716,708.00 |
| Jun 09 2024 | 0.663 | -0.0026 | -0.39% | 0.663 | 0.671 | 0.640 | 1,478,710.00 |
| Jun 08 2024 | 0.6656 | -0.0251 | -3.63% | 0.6932 | 0.700 | 0.6611 | 1,542,529.00 |
| Jun 07 2024 | 0.6907 | -0.0182 | -2.57% | 0.709 | 0.7193 | 0.643 | 3,088,488.00 |
| Jun 06 2024 | 0.7089 | -0.0319 | -4.31% | 0.742 | 0.7517 | 0.7001 | 1,817,232.00 |
| Jun 05 2024 | 0.7408 | -0.0126 | -1.67% | 0.7211 | 0.768 | 0.710 | 2,974,252.00 |
| Jun 04 2024 | 0.7534 | 0.0306 | 4.23% | 0.7211 | 0.7591 | 0.710 | 2,098,346.00 |
| Jun 03 2024 | 0.7228 | -0.0007 | -0.10% | 0.7251 | 0.744 | 0.7158 | 2,068,460.00 |
| Jun 02 2024 | 0.7235 | -0.0147 | -1.99% | 0.7394 | 0.7526 | 0.7229 | 1,342,130.00 |
| Jun 01 2024 | 0.7382 | -0.0088 | -1.18% | 0.7496 | 0.7523 | 0.7339 | 999,990.00 |
| May 31 2024 | 0.747 | 0.0063 | 0.85% | 0.7418 | 0.7715 | 0.7339 | 1,365,390.00 |
| May 30 2024 | 0.7407 | -0.004 | -0.54% | 0.7445 | 0.7669 | 0.7251 | 2,012,772.00 |
| May 29 2024 | 0.7447 | -0.033 | -4.24% | 0.7742 | 0.7762 | 0.7301 | 3,262,128.00 |
| May 28 2024 | 0.7777 | -0.021 | -2.63% | 0.802 | 0.807 | 0.777 | 3,140,903.00 |
| May 27 2024 | 0.7987 | 0.0032 | 0.40% | 0.7946 | 0.8273 | 0.772 | 2,142,884.00 |
| May 26 2024 | 0.7955 | -0.0339 | -4.09% | 0.834 | 0.8388 | 0.7923 | 1,971,542.00 |
| May 25 2024 | 0.8294 | -0.024 | -2.81% | 0.8471 | 0.8562 | 0.8265 | 1,373,183.00 |
| May 24 2024 | 0.8534 | 0.0036 | 0.42% | 0.8464 | 0.8836 | 0.830 | 2,366,850.00 |
| May 23 2024 | 0.8498 | -0.0373 | -4.20% | 0.8833 | 0.9154 | 0.8361 | 5,918,063.00 |
| May 22 2024 | 0.8871 | 0.0142 | 1.63% | 0.8603 | 0.9491 | 0.8362 | 7,143,399.00 |
| May 21 2024 | 0.8729 | -0.0074 | -0.84% | 0.8807 | 0.9277 | 0.7973 | 6,541,496.00 |
| May 20 2024 | 0.8803 | 0.0744 | 9.23% | 0.8055 | 0.8819 | 0.8033 | 3,475,425.00 |
| May 19 2024 | 0.8059 | -0.0081 | -1.00% | 0.8139 | 0.8276 | 0.790 | 1,330,464.00 |
| May 18 2024 | 0.814 | -0.0225 | -2.69% | 0.8424 | 0.8547 | 0.806 | 1,605,639.00 |
| May 17 2024 | 0.8365 | 0.0284 | 3.51% | 0.8068 | 0.8569 | 0.8052 | 1,986,337.00 |
| May 16 2024 | 0.8081 | 0.0031 | 0.39% | 0.803 | 0.820 | 0.7801 | 2,021,756.00 |
| May 15 2024 | 0.805 | 0.0467 | 6.16% | 0.7591 | 0.8379 | 0.7551 | 2,842,827.00 |
| May 14 2024 | 0.7583 | -0.0452 | -5.63% | 0.8016 | 0.8174 | 0.750 | 2,111,171.00 |
| May 13 2024 | 0.8035 | 0.0309 | 4.00% | 0.7739 | 0.8376 | 0.7333 | 2,696,608.00 |
| May 12 2024 | 0.7726 | -0.0341 | -4.23% | 0.804 | 0.8081 | 0.7674 | 1,353,252.00 |
| May 11 2024 | 0.8067 | -0.014 | -1.71% | 0.8241 | 0.8256 | 0.7877 | 1,267,347.00 |
| May 10 2024 | 0.8207 | -0.040 | -4.65% | 0.8568 | 0.8803 | 0.771 | 4,915,026.00 |
| May 09 2024 | 0.8607 | 0.1003 | 13.19% | 0.7656 | 0.8931 | 0.7625 | 7,675,795.00 |
| May 08 2024 | 0.7604 | -0.0538 | -6.61% | 0.8089 | 0.8228 | 0.750 | 4,386,993.00 |
| May 07 2024 | 0.8142 | 0.0834 | 11.41% | 0.7308 | 0.8999 | 0.725 | 10,073,601.00 |
| May 06 2024 | 0.7308 | -0.029 | -3.82% | 0.7601 | 0.7949 | 0.710 | 4,112,050.00 |
| May 05 2024 | 0.7598 | 0.0536 | 7.59% | 0.7084 | 0.784 | 0.6754 | 3,327,884.00 |
| May 04 2024 | 0.7062 | 0.0017 | 0.24% | 0.7024 | 0.7217 | 0.684 | 2,199,112.00 |
| May 03 2024 | 0.7045 | 0.076 | 12.09% | 0.6284 | 0.720 | 0.6271 | 3,657,027.00 |
| May 02 2024 | 0.6285 | 0.0126 | 2.05% | 0.6219 | 0.6535 | 0.5951 | 1,942,782.00 |
| May 01 2024 | 0.6159 | 0.0089 | 1.47% | 0.6063 | 0.669 | 0.5558 | 4,799,899.00 |
| Apr 30 2024 | 0.607 | -0.0438 | -6.73% | 0.6459 | 0.6498 | 0.5619 | 4,065,445.00 |
| Apr 29 2024 | 0.6508 | 0.0043 | 0.67% | 0.7421 | 0.7619 | 0.6088 | 3,911,714.00 |
| Apr 28 2024 | 0.6465 | 0.0201 | 3.21% | 0.6281 | 0.702 | 0.6276 | 2,632,889.00 |
| Apr 27 2024 | 0.6264 | -0.0053 | -0.84% | 0.6317 | 0.6351 | 0.5941 | 2,277,911.00 |
| Apr 26 2024 | 0.6317 | -0.0377 | -5.63% | 0.6698 | 0.6759 | 0.6287 | 2,379,408.00 |
| Apr 25 2024 | 0.6694 | -0.0727 | -9.80% | 0.7053 | 0.713 | 0.6469 | 2,870,658.00 |
| Apr 24 2024 | 0.7421 | -0.0094 | -1.25% | 0.7421 | 0.7619 | 0.710 | 1,940,720.00 |
| Apr 23 2024 | 0.7515 | 0.0101 | 1.36% | 0.734 | 0.788 | 0.7104 | 2,928,823.00 |
| Apr 22 2024 | 0.7414 | -0.0081 | -1.08% | 0.6865 | 0.8114 | 0.6791 | 5,044,464.00 |
| Apr 21 2024 | 0.7495 | 0.0634 | 9.24% | 0.6865 | 0.7575 | 0.6791 | 2,790,188.00 |
| Apr 20 2024 | 0.6861 | 0.0765 | 12.55% | 0.6037 | 0.700 | 0.5931 | 2,876,054.00 |
| Apr 19 2024 | 0.6096 | -0.0272 | -4.27% | 0.6382 | 0.6668 | 0.5615 | 6,130,293.00 |
| Apr 18 2024 | 0.6368 | 0.0021 | 0.33% | 0.6285 | 0.6624 | 0.6101 | 2,820,360.00 |
| Apr 17 2024 | 0.6347 | -0.0437 | -6.44% | 0.677 | 0.6889 | 0.5936 | 4,648,066.00 |
| Apr 16 2024 | 0.6784 | -0.0104 | -1.51% | 0.6929 | 0.6996 | 0.600 | 6,794,697.00 |
| Apr 15 2024 | 0.6888 | 0.0204 | 3.05% | 0.6658 | 0.8097 | 0.6457 | 13,374,434.00 |
| Apr 14 2024 | 0.6684 | 0.0434 | 6.94% | 0.630 | 0.675 | 0.535 | 7,143,439.00 |
| Apr 13 2024 | 0.625 | -0.0427 | -6.40% | 0.6763 | 0.6888 | 0.5252 | 11,123,410.00 |
| Apr 12 2024 | 0.6677 | -0.0823 | -10.97% | 0.7507 | 0.7673 | 0.5936 | 9,456,325.00 |
| Apr 11 2024 | 0.750 | -0.0609 | -7.51% | 0.811 | 0.8137 | 0.750 | 2,961,439.00 |
| Apr 10 2024 | 0.8109 | 0.0027 | 0.33% | 0.8029 | 0.8389 | 0.7515 | 4,270,211.00 |
| Apr 09 2024 | 0.8082 | -0.0563 | -6.51% | 0.8699 | 0.8709 | 0.8019 | 2,620,966.00 |
| Apr 08 2024 | 0.8645 | 0.0289 | 3.46% | 0.8331 | 0.8864 | 0.8237 | 2,489,389.00 |
| Apr 07 2024 | 0.8356 | -0.0343 | -3.94% | 0.8727 | 0.8822 | 0.8239 | 2,595,618.00 |
| Apr 06 2024 | 0.8699 | 0.0469 | 5.70% | 0.8203 | 0.880 | 0.8077 | 2,457,890.00 |
| Apr 05 2024 | 0.823 | -0.0057 | -0.69% | 0.831 | 0.8398 | 0.7426 | 5,475,586.00 |
| Apr 04 2024 | 0.8287 | -0.020 | -2.36% | 0.8431 | 0.8791 | 0.8091 | 4,484,112.00 |
| Apr 03 2024 | 0.8487 | -0.0185 | -2.13% | 0.8629 | 0.9178 | 0.825 | 4,229,651.00 |
| Apr 02 2024 | 0.8672 | -0.053 | -5.76% | 0.915 | 0.9225 | 0.8051 | 6,249,111.00 |
| Apr 01 2024 | 0.9202 | -0.0213 | -2.26% | 0.9396 | 0.9912 | 0.850 | 7,920,249.00 |
| Mar 31 2024 | 0.9415 | 0.1218 | 14.86% | 0.8143 | 0.942 | 0.8059 | 4,959,990.00 |
| Mar 30 2024 | 0.8197 | -0.0043 | -0.52% | 0.8222 | 0.8755 | 0.7937 | 5,556,917.00 |
| Mar 29 2024 | 0.824 | -0.0789 | -8.74% | 0.9048 | 0.913 | 0.8191 | 5,478,336.00 |
| Mar 28 2024 | 0.9029 | -0.0045 | -0.50% | 0.9099 | 0.9549 | 0.8835 | 7,009,477.00 |
| Mar 27 2024 | 0.9074 | -0.0583 | -6.04% | 0.9621 | 1.04 | 0.890 | 9,146,227.00 |
| Mar 26 2024 | 0.9657 | -0.0643 | -6.24% | 1.04 | 1.06 | 0.8668 | 10,095,125.00 |
| Mar 25 2024 | 1.03 | 0.100 | 10.21% | 0.930 | 1.08 | 0.9275 | 15,871,911.00 |
| Mar 24 2024 | 0.9346 | 0.0465 | 5.24% | 0.8888 | 0.965 | 0.875 | 9,032,825.00 |
| Mar 23 2024 | 0.8881 | 0.0789 | 9.75% | 0.817 | 0.946 | 0.790 | 7,002,405.00 |
| Mar 22 2024 | 0.8092 | -0.053 | -6.15% | 0.867 | 0.920 | 0.770 | 7,677,199.00 |
