Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.AIOZUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.4656 | -0.0015 | -0.32% | 0.4671 | 0.4888 | 0.4566 | 194,870.00 |
| Jul 17 2024 | 0.4671 | -0.0263 | -5.33% | 0.4954 | 0.524 | 0.4666 | 232,165.00 |
| Jul 16 2024 | 0.4934 | 0.0002 | 0.04% | 0.4931 | 0.4998 | 0.4704 | 252,879.00 |
| Jul 15 2024 | 0.4932 | 0.044 | 9.80% | 0.4445 | 0.4955 | 0.4422 | 728,143.00 |
| Jul 14 2024 | 0.4492 | 0.0076 | 1.72% | 0.4404 | 0.4503 | 0.4227 | 352,200.00 |
| Jul 13 2024 | 0.4416 | 0.0341 | 8.37% | 0.4093 | 0.4478 | 0.4066 | 399,358.00 |
| Jul 12 2024 | 0.4075 | 0.0088 | 2.21% | 0.4007 | 0.4157 | 0.3947 | 192,453.00 |
| Jul 11 2024 | 0.3987 | -0.0254 | -5.99% | 0.4216 | 0.447 | 0.3981 | 238,504.00 |
| Jul 10 2024 | 0.4241 | 0.0043 | 1.02% | 0.4191 | 0.4364 | 0.4104 | 207,482.00 |
| Jul 09 2024 | 0.4198 | -0.0008 | -0.19% | 0.4143 | 0.4369 | 0.4119 | 215,675.00 |
| Jul 08 2024 | 0.4206 | 0.0103 | 2.51% | 0.4062 | 0.4481 | 0.3852 | 274,407.00 |
| Jul 07 2024 | 0.4103 | -0.0784 | -16.04% | 0.4808 | 0.4927 | 0.4092 | 256,813.00 |
| Jul 06 2024 | 0.4887 | 0.0401 | 8.94% | 0.4444 | 0.5005 | 0.4427 | 194,883.00 |
| Jul 05 2024 | 0.4486 | 0.001 | 0.22% | 0.4377 | 0.455 | 0.3908 | 306,315.00 |
| Jul 04 2024 | 0.4476 | -0.0523 | -10.46% | 0.4993 | 0.5069 | 0.4262 | 298,940.00 |
| Jul 03 2024 | 0.4999 | -0.0591 | -10.57% | 0.565 | 0.5655 | 0.4905 | 298,020.00 |
| Jul 02 2024 | 0.559 | -0.0093 | -1.64% | 0.5643 | 0.5814 | 0.5463 | 196,339.00 |
| Jul 01 2024 | 0.5683 | 0.015 | 2.71% | 0.5547 | 0.5991 | 0.5507 | 198,258.00 |
| Jun 30 2024 | 0.5533 | 0.0089 | 1.63% | 0.5442 | 0.5575 | 0.5307 | 149,681.00 |
| Jun 29 2024 | 0.5444 | 0.0229 | 4.39% | 0.5239 | 0.5724 | 0.5197 | 186,976.00 |
| Jun 28 2024 | 0.5215 | -0.0016 | -0.31% | 0.5232 | 0.582 | 0.515 | 180,588.00 |
| Jun 27 2024 | 0.5231 | 0.0511 | 10.83% | 0.4697 | 0.5281 | 0.4661 | 183,759.00 |
| Jun 26 2024 | 0.472 | -0.0195 | -3.97% | 0.4915 | 0.5216 | 0.4719 | 182,909.00 |
| Jun 25 2024 | 0.4915 | 0.0569 | 13.09% | 0.437 | 0.5125 | 0.420 | 233,149.00 |
| Jun 24 2024 | 0.4346 | -0.022 | -4.82% | 0.458 | 0.4609 | 0.4112 | 443,966.00 |
| Jun 23 2024 | 0.4566 | -0.0084 | -1.81% | 0.4651 | 0.4898 | 0.4562 | 168,890.00 |
| Jun 22 2024 | 0.465 | -0.008 | -1.69% | 0.4774 | 0.4813 | 0.4529 | 307,577.00 |
| Jun 21 2024 | 0.473 | -0.004 | -0.84% | 0.4755 | 0.4911 | 0.4604 | 200,708.00 |
| Jun 20 2024 | 0.477 | -0.0163 | -3.30% | 0.4884 | 0.5329 | 0.4726 | 327,091.00 |
| Jun 19 2024 | 0.4933 | 0.0094 | 1.94% | 0.4844 | 0.5377 | 0.4817 | 238,484.00 |
| Jun 18 2024 | 0.4839 | -0.0628 | -11.49% | 0.5475 | 0.5479 | 0.4535 | 257,874.00 |
| Jun 17 2024 | 0.5467 | -0.0796 | -12.71% | 0.6212 | 0.6215 | 0.5409 | 227,366.00 |
| Jun 16 2024 | 0.6263 | 0.0263 | 4.38% | 0.6004 | 0.6284 | 0.5805 | 164,548.00 |
| Jun 15 2024 | 0.600 | 0.0025 | 0.42% | 0.5981 | 0.6298 | 0.5791 | 227,304.00 |
| Jun 14 2024 | 0.5975 | -0.008 | -1.32% | 0.5808 | 0.6071 | 0.5568 | 197,420.00 |
| Jun 13 2024 | 0.6055 | -0.0403 | -6.24% | 0.6462 | 0.672 | 0.5987 | 206,989.00 |
| Jun 12 2024 | 0.6458 | 0.0272 | 4.40% | 0.6206 | 0.7102 | 0.608 | 226,490.00 |
| Jun 11 2024 | 0.6186 | -0.0054 | -0.87% | 0.6241 | 0.6244 | 0.5988 | 145,619.00 |
| Jun 10 2024 | 0.624 | -0.0401 | -6.04% | 0.6619 | 0.6673 | 0.6154 | 401,051.00 |
| Jun 09 2024 | 0.6641 | -0.0006 | -0.09% | 0.663 | 0.670 | 0.6402 | 137,718.00 |
| Jun 08 2024 | 0.6647 | -0.0265 | -3.83% | 0.6891 | 0.7006 | 0.6619 | 130,602.00 |
| Jun 07 2024 | 0.6912 | -0.0127 | -1.80% | 0.7123 | 0.717 | 0.643 | 151,611.00 |
| Jun 06 2024 | 0.7039 | -0.0371 | -5.01% | 0.7427 | 0.7448 | 0.7026 | 116,202.00 |
| Jun 05 2024 | 0.741 | -0.0114 | -1.52% | 0.7517 | 0.7673 | 0.7347 | 119,185.00 |
| Jun 04 2024 | 0.7524 | 0.0306 | 4.24% | 0.721 | 0.7583 | 0.7086 | 331,718.00 |
| Jun 03 2024 | 0.7218 | -0.0053 | -0.73% | 0.7278 | 0.7436 | 0.7156 | 402,618.00 |
| Jun 02 2024 | 0.7271 | -0.0138 | -1.86% | 0.7394 | 0.7512 | 0.7212 | 299,905.00 |
| Jun 01 2024 | 0.7409 | -0.0097 | -1.29% | 0.7505 | 0.753 | 0.7351 | 216,257.00 |
| May 31 2024 | 0.7506 | 0.0132 | 1.79% | 0.7409 | 0.7699 | 0.7346 | 131,042.00 |
| May 30 2024 | 0.7374 | -0.0081 | -1.09% | 0.7441 | 0.7639 | 0.7274 | 161,104.00 |
| May 29 2024 | 0.7455 | -0.032 | -4.12% | 0.7747 | 0.7754 | 0.7358 | 132,622.00 |
| May 28 2024 | 0.7775 | -0.0233 | -2.91% | 0.8025 | 0.805 | 0.7775 | 116,288.00 |
| May 27 2024 | 0.8008 | 0.0048 | 0.60% | 0.7993 | 0.8206 | 0.7721 | 126,439.00 |
| May 26 2024 | 0.796 | -0.0343 | -4.13% | 0.830 | 0.8357 | 0.7936 | 119,082.00 |
| May 25 2024 | 0.8303 | -0.0147 | -1.74% | 0.8476 | 0.8497 | 0.8298 | 104,512.00 |
| May 24 2024 | 0.845 | -0.0055 | -0.65% | 0.846 | 0.8804 | 0.8306 | 117,630.00 |
| May 23 2024 | 0.8505 | -0.0364 | -4.10% | 0.8849 | 0.9153 | 0.8425 | 146,295.00 |
| May 22 2024 | 0.8869 | 0.0141 | 1.62% | 0.8575 | 0.9467 | 0.850 | 206,087.00 |
| May 21 2024 | 0.8728 | -0.0019 | -0.22% | 0.8812 | 0.9271 | 0.8341 | 360,998.00 |
| May 20 2024 | 0.8747 | 0.0673 | 8.34% | 0.8064 | 0.8789 | 0.8046 | 266,625.00 |
| May 19 2024 | 0.8074 | -0.0074 | -0.91% | 0.8153 | 0.8268 | 0.7888 | 167,312.00 |
| May 18 2024 | 0.8148 | -0.0156 | -1.88% | 0.843 | 0.852 | 0.8089 | 136,161.00 |
| May 17 2024 | 0.8304 | 0.02827 | 3.52% | 0.80478 | 0.856 | 0.80441 | 144,398.00 |
| May 16 2024 | 0.80213 | 0.00644 | 0.81% | 0.80065 | 0.81518 | 0.78459 | 141,960.00 |
| May 15 2024 | 0.79569 | 0.03695 | 4.87% | 0.75824 | 0.8294 | 0.755 | 136,038.00 |
| May 14 2024 | 0.75874 | -0.04294 | -5.36% | 0.80223 | 0.81366 | 0.74953 | 114,682.00 |
| May 13 2024 | 0.80168 | 0.02699 | 3.48% | 0.77677 | 0.83837 | 0.73403 | 134,190.00 |
| May 12 2024 | 0.77469 | -0.02585 | -3.23% | 0.80233 | 0.80457 | 0.77024 | 128,697.00 |
| May 11 2024 | 0.80054 | -0.01881 | -2.30% | 0.81793 | 0.81958 | 0.78965 | 112,586.00 |
| May 10 2024 | 0.81935 | -0.03363 | -3.94% | 0.85228 | 0.8785 | 0.77511 | 152,458.00 |
| May 09 2024 | 0.85298 | 0.09583 | 12.66% | 0.77011 | 0.8897 | 0.76986 | 217,391.00 |
| May 08 2024 | 0.75715 | -0.05362 | -6.61% | 0.8048 | 0.81401 | 0.75321 | 137,956.00 |
| May 07 2024 | 0.81077 | 0.07255 | 9.83% | 0.73224 | 0.87919 | 0.73195 | 202,304.00 |
| May 06 2024 | 0.73822 | -0.01692 | -2.24% | 0.76288 | 0.79578 | 0.71378 | 134,051.00 |
| May 05 2024 | 0.75514 | 0.04889 | 6.92% | 0.70588 | 0.77632 | 0.67933 | 141,076.00 |
| May 04 2024 | 0.70625 | 0.00369 | 0.53% | 0.70353 | 0.72055 | 0.6896 | 144,170.00 |
| May 03 2024 | 0.70256 | 0.07209 | 11.43% | 0.63033 | 0.71829 | 0.62949 | 180,420.00 |
| May 02 2024 | 0.63047 | 0.00951 | 1.53% | 0.621 | 0.65121 | 0.59795 | 152,735.00 |
| May 01 2024 | 0.62096 | 0.00941 | 1.54% | 0.60465 | 0.64777 | 0.56114 | 602,588.00 |
| Apr 30 2024 | 0.61155 | -0.03953 | -6.07% | 0.64982 | 0.65225 | 0.57099 | 611,717.00 |
| Apr 29 2024 | 0.65108 | 0.00228 | 0.35% | 0.64791 | 0.66118 | 0.6145 | 365,349.00 |
| Apr 28 2024 | 0.6488 | 0.02309 | 3.69% | 0.6276 | 0.70075 | 0.6276 | 409,009.00 |
| Apr 27 2024 | 0.62571 | -0.00448 | -0.71% | 0.63002 | 0.63149 | 0.59573 | 164,070.00 |
| Apr 26 2024 | 0.63019 | -0.03959 | -5.91% | 0.66957 | 0.67547 | 0.6283 | 165,306.00 |
| Apr 25 2024 | 0.66978 | -0.03313 | -4.71% | 0.70442 | 0.70854 | 0.65554 | 143,401.00 |
| Apr 24 2024 | 0.70291 | -0.04744 | -6.32% | 0.74099 | 0.76344 | 0.68741 | 317,441.00 |
| Apr 23 2024 | 0.75035 | 0.0058 | 0.78% | 0.73749 | 0.78458 | 0.71122 | 479,765.00 |
| Apr 22 2024 | 0.74455 | -0.00068 | -0.09% | 0.74391 | 0.81013 | 0.72457 | 490,197.00 |
| Apr 21 2024 | 0.74523 | 0.06239 | 9.14% | 0.6836 | 0.74914 | 0.68021 | 126,174.00 |
| Apr 20 2024 | 0.68284 | 0.08088 | 13.44% | 0.59968 | 0.69659 | 0.59887 | 164,928.00 |
