Register to chat with like-minded investors on our interactive forums.
AIOZUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.880 | 0.0754 | 9.37% | 0.8055 | 0.8819 | 0.8033 | 2,897,110.00 |
| May 19 2024 | 0.8046 | -0.0104 | -1.28% | 0.8139 | 0.8276 | 0.790 | 1,335,869.00 |
| May 18 2024 | 0.815 | -0.0271 | -3.22% | 0.8424 | 0.8547 | 0.806 | 1,609,020.00 |
| May 17 2024 | 0.8421 | 0.0354 | 4.39% | 0.8062 | 0.8569 | 0.8052 | 2,027,192.00 |
| May 16 2024 | 0.8067 | 0.0023 | 0.29% | 0.8059 | 0.820 | 0.7801 | 2,034,662.00 |
| May 15 2024 | 0.8044 | 0.0475 | 6.28% | 0.7593 | 0.8379 | 0.7551 | 2,862,387.00 |
| May 14 2024 | 0.7569 | -0.0415 | -5.20% | 0.8016 | 0.8174 | 0.750 | 2,113,521.00 |
| May 13 2024 | 0.7984 | 0.0271 | 3.51% | 0.770 | 0.8376 | 0.7333 | 3,281,919.00 |
| May 12 2024 | 0.7713 | -0.0337 | -4.19% | 0.804 | 0.8081 | 0.7674 | 1,355,557.00 |
| May 11 2024 | 0.805 | -0.0177 | -2.15% | 0.8237 | 0.8256 | 0.7877 | 1,291,390.00 |
| May 10 2024 | 0.8227 | -0.034 | -3.97% | 0.8573 | 0.8803 | 0.771 | 4,919,744.00 |
| May 09 2024 | 0.8567 | 0.0919 | 12.02% | 0.7641 | 0.8931 | 0.7625 | 7,679,410.00 |
| May 08 2024 | 0.7648 | -0.0353 | -4.41% | 0.8067 | 0.8228 | 0.750 | 4,389,089.00 |
| May 07 2024 | 0.8001 | 0.072 | 9.89% | 0.7308 | 0.8999 | 0.725 | 10,109,135.00 |
| May 06 2024 | 0.7281 | -0.0329 | -4.32% | 0.7601 | 0.7949 | 0.710 | 3,361,075.00 |
| May 05 2024 | 0.761 | 0.0551 | 7.81% | 0.7076 | 0.784 | 0.6754 | 3,332,973.00 |
| May 04 2024 | 0.7059 | 0.0026 | 0.37% | 0.7034 | 0.7217 | 0.684 | 2,205,283.00 |
| May 03 2024 | 0.7033 | 0.0752 | 11.97% | 0.6285 | 0.720 | 0.6271 | 3,665,715.00 |
| May 02 2024 | 0.6281 | 0.0061 | 0.98% | 0.6219 | 0.6535 | 0.5951 | 1,944,057.00 |
| May 01 2024 | 0.622 | 0.0151 | 2.49% | 0.6064 | 0.669 | 0.5558 | 4,811,530.00 |
| Apr 30 2024 | 0.6069 | -0.0403 | -6.23% | 0.645 | 0.6498 | 0.5619 | 4,068,457.00 |
| Apr 29 2024 | 0.6472 | 0.00 | 0.00% | 0.6455 | 0.6618 | 0.6088 | 2,219,340.00 |
| Apr 28 2024 | 0.6472 | 0.0172 | 2.73% | 0.6281 | 0.702 | 0.6276 | 2,634,831.00 |
| Apr 27 2024 | 0.630 | -0.0023 | -0.36% | 0.6323 | 0.6351 | 0.5941 | 2,282,453.00 |
| Apr 26 2024 | 0.6323 | -0.0376 | -5.61% | 0.6698 | 0.6759 | 0.6287 | 2,380,268.00 |
| Apr 25 2024 | 0.6699 | -0.0444 | -6.22% | 0.7069 | 0.713 | 0.6469 | 2,874,531.00 |
| Apr 24 2024 | 0.7143 | -0.0278 | -3.75% | 0.7445 | 0.7619 | 0.710 | 1,940,720.00 |
| Apr 23 2024 | 0.7421 | 0.0046 | 0.62% | 0.7349 | 0.788 | 0.7104 | 3,031,483.00 |
| Apr 22 2024 | 0.7375 | -0.011 | -1.47% | 0.7463 | 0.8114 | 0.7202 | 4,142,528.00 |
| Apr 21 2024 | 0.7485 | 0.0657 | 9.62% | 0.6841 | 0.7575 | 0.6791 | 2,792,354.00 |
| Apr 20 2024 | 0.6828 | 0.0801 | 13.29% | 0.6044 | 0.700 | 0.5931 | 2,902,460.00 |
| Apr 19 2024 | 0.6027 | -0.0331 | -5.21% | 0.6408 | 0.6668 | 0.5615 | 6,178,411.00 |
| Apr 18 2024 | 0.6358 | 0.0099 | 1.58% | 0.628 | 0.6624 | 0.6101 | 2,832,996.00 |
| Apr 17 2024 | 0.6259 | -0.055 | -8.08% | 0.6745 | 0.6889 | 0.5936 | 4,664,561.00 |
| Apr 16 2024 | 0.6809 | -0.0121 | -1.75% | 0.6894 | 0.6996 | 0.600 | 6,857,007.00 |
| Apr 15 2024 | 0.693 | 0.0294 | 4.43% | 0.6658 | 0.8097 | 0.6457 | 8,359,784.00 |
| Apr 14 2024 | 0.6636 | 0.0352 | 5.60% | 0.6269 | 0.675 | 0.535 | 7,167,003.00 |
| Apr 13 2024 | 0.6284 | -0.0457 | -6.78% | 0.6757 | 0.6888 | 0.5252 | 11,278,162.00 |
| Apr 12 2024 | 0.6741 | -0.076 | -10.13% | 0.7513 | 0.7673 | 0.5936 | 9,472,510.00 |
| Apr 11 2024 | 0.7501 | -0.0602 | -7.43% | 0.8104 | 0.8137 | 0.750 | 2,974,674.00 |
| Apr 10 2024 | 0.8103 | 0.0074 | 0.92% | 0.8025 | 0.8389 | 0.7515 | 4,286,787.00 |
| Apr 09 2024 | 0.8029 | -0.0651 | -7.50% | 0.8702 | 0.8709 | 0.8019 | 2,629,145.00 |
| Apr 08 2024 | 0.868 | 0.032 | 3.83% | 0.8331 | 0.8864 | 0.8237 | 2,797,817.00 |
| Apr 07 2024 | 0.836 | -0.0339 | -3.90% | 0.8706 | 0.8822 | 0.8239 | 2,613,016.00 |
| Apr 06 2024 | 0.8699 | 0.0464 | 5.63% | 0.8216 | 0.880 | 0.8077 | 2,483,966.00 |
| Apr 05 2024 | 0.8235 | -0.0105 | -1.26% | 0.8313 | 0.8398 | 0.7426 | 5,486,078.00 |
| Apr 04 2024 | 0.834 | -0.0097 | -1.15% | 0.8456 | 0.8791 | 0.8091 | 4,526,161.00 |
| Apr 03 2024 | 0.8437 | -0.0201 | -2.33% | 0.8657 | 0.9178 | 0.825 | 4,239,114.00 |
| Apr 02 2024 | 0.8638 | -0.0497 | -5.44% | 0.9161 | 0.9225 | 0.8051 | 6,263,625.00 |
| Apr 01 2024 | 0.9135 | -0.0269 | -2.86% | 0.9396 | 0.9912 | 0.850 | 8,088,803.00 |
| Mar 31 2024 | 0.9404 | 0.1207 | 14.72% | 0.8154 | 0.9433 | 0.8059 | 5,030,241.00 |
| Mar 30 2024 | 0.8197 | -0.0046 | -0.56% | 0.8218 | 0.8755 | 0.7937 | 5,568,092.00 |
| Mar 29 2024 | 0.8243 | -0.0784 | -8.69% | 0.9046 | 0.913 | 0.8191 | 5,513,710.00 |
| Mar 28 2024 | 0.9027 | -0.0075 | -0.82% | 0.9124 | 0.9549 | 0.8835 | 7,018,503.00 |
| Mar 27 2024 | 0.9102 | -0.0538 | -5.58% | 0.9641 | 1.04 | 0.890 | 9,175,251.00 |
| Mar 26 2024 | 0.964 | -0.0694 | -6.72% | 1.04 | 1.06 | 0.8668 | 10,133,065.00 |
| Mar 25 2024 | 1.03 | 0.090 | 10.05% | 0.930 | 1.08 | 0.9275 | 15,424,413.00 |
| Mar 24 2024 | 0.939 | 0.050 | 5.62% | 0.8861 | 0.965 | 0.875 | 9,039,390.00 |
| Mar 23 2024 | 0.889 | 0.0765 | 9.42% | 0.8171 | 0.946 | 0.790 | 7,045,478.00 |
| Mar 22 2024 | 0.8125 | -0.0536 | -6.19% | 0.867 | 0.920 | 0.770 | 7,687,963.00 |
| Mar 21 2024 | 0.8661 | -0.0625 | -6.73% | 0.9267 | 0.955 | 0.840 | 6,502,504.00 |
| Mar 20 2024 | 0.9286 | 0.1686 | 22.18% | 0.767 | 0.9738 | 0.7397 | 12,943,636.00 |
| Mar 19 2024 | 0.760 | -0.0811 | -9.64% | 0.8444 | 0.890 | 0.7221 | 16,191,563.00 |
| Mar 18 2024 | 0.8411 | -0.044 | -4.97% | 0.8791 | 0.990 | 0.8055 | 16,920,399.00 |
| Mar 17 2024 | 0.8851 | 0.1988 | 28.97% | 0.6939 | 0.9202 | 0.6793 | 18,143,408.00 |
| Mar 16 2024 | 0.6863 | -0.0481 | -6.55% | 0.7415 | 0.794 | 0.6777 | 8,574,445.00 |
| Mar 15 2024 | 0.7344 | -0.0103 | -1.38% | 0.7595 | 0.763 | 0.6509 | 7,732,449.00 |
| Mar 14 2024 | 0.7447 | -0.0564 | -7.04% | 0.7916 | 0.8138 | 0.705 | 5,324,050.00 |
| Mar 13 2024 | 0.8011 | 0.1188 | 17.41% | 0.6924 | 0.820 | 0.6864 | 13,929,909.00 |
| Mar 12 2024 | 0.6823 | -0.0244 | -3.45% | 0.7106 | 0.760 | 0.6164 | 15,796,572.00 |
| Mar 11 2024 | 0.7067 | -0.0641 | -8.32% | 0.7742 | 0.8178 | 0.690 | 15,778,298.00 |
| Mar 10 2024 | 0.7708 | -0.0442 | -5.42% | 0.8201 | 0.8486 | 0.6653 | 29,231,704.00 |
| Mar 09 2024 | 0.815 | 0.3004 | 58.38% | 0.5192 | 0.888 | 0.5192 | 72,592,909.00 |
| Mar 08 2024 | 0.5146 | 0.1142 | 28.52% | 0.3916 | 0.545 | 0.3898 | 47,157,802.00 |
| Mar 07 2024 | 0.4004 | 0.0894 | 28.75% | 0.312 | 0.450 | 0.3094 | 37,015,137.00 |
| Mar 06 2024 | 0.311 | 0.0639 | 25.86% | 0.2461 | 0.3198 | 0.220 | 13,108,431.00 |
| Mar 05 2024 | 0.2471 | 0.0071 | 2.96% | 0.2379 | 0.262 | 0.2135 | 12,698,619.00 |
| Mar 04 2024 | 0.240 | -0.0448 | -15.73% | 0.2867 | 0.2878 | 0.2384 | 10,150,871.00 |
| Mar 03 2024 | 0.2848 | -0.011 | -3.72% | 0.2964 | 0.2975 | 0.2721 | 5,801,048.00 |
| Mar 02 2024 | 0.2958 | -0.0187 | -5.95% | 0.314 | 0.314 | 0.2771 | 8,785,717.00 |
| Mar 01 2024 | 0.3145 | 0.045 | 16.70% | 0.2694 | 0.3214 | 0.2683 | 8,581,882.00 |
| Feb 29 2024 | 0.2695 | -0.0223 | -7.64% | 0.2933 | 0.2939 | 0.2616 | 7,121,072.00 |
| Feb 28 2024 | 0.2918 | -0.0112 | -3.70% | 0.3026 | 0.3157 | 0.2667 | 9,484,288.00 |
| Feb 27 2024 | 0.303 | -0.0252 | -7.68% | 0.3269 | 0.337 | 0.2965 | 8,433,287.00 |
| Feb 26 2024 | 0.3282 | 0.0227 | 7.43% | 0.3048 | 0.3317 | 0.280 | 6,352,670.00 |
| Feb 25 2024 | 0.3055 | -0.022 | -6.72% | 0.3293 | 0.3321 | 0.2887 | 7,215,376.00 |
| Feb 24 2024 | 0.3275 | 0.0659 | 25.19% | 0.2599 | 0.3411 | 0.258 | 18,566,070.00 |
| Feb 23 2024 | 0.2616 | -0.0019 | -0.72% | 0.2638 | 0.280 | 0.2413 | 8,503,387.00 |
| Feb 22 2024 | 0.2635 | 0.0018 | 0.69% | 0.2607 | 0.310 | 0.2456 | 25,009,461.00 |
| Feb 21 2024 | 0.2617 | 0.0428 | 19.55% | 0.2136 | 0.2655 | 0.207 | 13,633,279.00 |
