Crypto exchange Bitfinex
Market AIOZ Network (AIOZ) / USD
Identifier on Bitfinex: tAIOZ:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-19 | 0.3844 USD | 203.4958 AIOZ | 0.3834 USD | 0.3834 USD | 0.3864 USD | 0.3864 USD |
| 2024-09-18 | 0.3717 USD | 25,456.2357 AIOZ | 0.3760 USD | 0.3689 USD | 0.3846 USD | 0.3749 USD |
| 2024-09-17 | 0.3744 USD | 2,959.9531 AIOZ | 0.3681 USD | 0.3612 USD | 0.3887 USD | 0.3808 USD |
| 2024-09-16 | 0.3764 USD | 2,499.5899 AIOZ | 0.3865 USD | 0.3651 USD | 0.3865 USD | 0.3651 USD |
| 2024-09-15 | 0.4011 USD | 1,479.0487 AIOZ | 0.4083 USD | 0.3909 USD | 0.4083 USD | 0.3909 USD |
| 2024-09-14 | 0.4065 USD | 879.8991 AIOZ | 0.4118 USD | 0.3999 USD | 0.4118 USD | 0.3999 USD |
| 2024-09-13 | 0.3970 USD | 4,179.1803 AIOZ | 0.3971 USD | 0.3878 USD | 0.4098 USD | 0.4098 USD |
| 2024-09-12 | 0.3983 USD | 4,032.1583 AIOZ | 0.3885 USD | 0.3885 USD | 0.4122 USD | 0.3995 USD |
| 2024-09-11 | 0.3823 USD | 3,873.2691 AIOZ | 0.3899 USD | 0.3733 USD | 0.3902 USD | 0.3877 USD |
| 2024-09-10 | 0.3859 USD | 4,794.1101 AIOZ | 0.3862 USD | 0.3760 USD | 0.3949 USD | 0.3937 USD |
| 2024-09-09 | 0.3876 USD | 3,897.6746 AIOZ | 0.3760 USD | 0.3662 USD | 0.3877 USD | 0.3877 USD |
| 2024-09-08 | 0.3715 USD | 2,019.3801 AIOZ | 0.3692 USD | 0.3651 USD | 0.3767 USD | 0.3729 USD |
| 2024-09-07 | 0.3728 USD | 2,469.7026 AIOZ | 0.3630 USD | 0.3630 USD | 0.3773 USD | 0.3733 USD |
| 2024-09-06 | 0.3646 USD | 5,094.4521 AIOZ | 0.3704 USD | 0.3532 USD | 0.3772 USD | 0.3580 USD |
| 2024-09-05 | 0.3784 USD | 2,320.9305 AIOZ | 0.3902 USD | 0.3683 USD | 0.3902 USD | 0.3683 USD |
| 2024-09-04 | 0.3868 USD | 5,814.0434 AIOZ | 0.3775 USD | 0.3662 USD | 0.3913 USD | 0.3865 USD |
| 2024-09-03 | 0.3994 USD | 3,153.3577 AIOZ | 0.4030 USD | 0.3839 USD | 0.4108 USD | 0.3839 USD |
| 2024-09-02 | 0.3959 USD | 3,413.1373 AIOZ | 0.3839 USD | 0.3830 USD | 0.4063 USD | 0.4063 USD |
| 2024-09-01 | 0.3950 USD | 2,086.1978 AIOZ | 0.4025 USD | 0.3894 USD | 0.4025 USD | 0.3931 USD |
| 2024-08-31 | 0.4149 USD | 1,458.9697 AIOZ | 0.4256 USD | 0.4033 USD | 0.4256 USD | 0.4033 USD |
| 2024-08-30 | 0.4266 USD | 2,390.5187 AIOZ | 0.4382 USD | 0.4167 USD | 0.4404 USD | 0.4268 USD |
| 2024-08-29 | 0.4409 USD | 2,284.0432 AIOZ | 0.4424 USD | 0.4374 USD | 0.4570 USD | 0.4401 USD |
| 2024-08-28 | 0.4428 USD | 4,900.5629 AIOZ | 0.4384 USD | 0.4319 USD | 0.4578 USD | 0.4404 USD |
| 2024-08-27 | 0.4387 USD | 4,040.9100 AIOZ | 0.4668 USD | 0.4314 USD | 0.4761 USD | 0.4379 USD |
| 2024-08-26 | 0.4822 USD | 2,860.7077 AIOZ | 0.4809 USD | 0.4670 USD | 0.4922 USD | 0.4670 USD |
| 2024-08-25 | 0.4901 USD | 1,401.0920 AIOZ | 0.5024 USD | 0.4792 USD | 0.5024 USD | 0.4792 USD |
| 2024-08-24 | 0.5145 USD | 2,418.0334 AIOZ | 0.5144 USD | 0.5086 USD | 0.5197 USD | 0.5131 USD |
| 2024-08-23 | 0.4902 USD | 5,278.4232 AIOZ | 0.4601 USD | 0.4568 USD | 0.5151 USD | 0.5151 USD |
| 2024-08-22 | 0.4476 USD | 3,117.4103 AIOZ | 0.4382 USD | 0.4357 USD | 0.4601 USD | 0.4561 USD |
| 2024-08-21 | 0.4419 USD | 2,532.2843 AIOZ | 0.4394 USD | 0.4365 USD | 0.4493 USD | 0.4388 USD |
| 2024-08-20 | 0.4416 USD | 1,843.1700 AIOZ | 0.4379 USD | 0.4379 USD | 0.4534 USD | 0.4410 USD |
| 2024-08-19 | 0.4368 USD | 1,271.7666 AIOZ | 0.4357 USD | 0.4235 USD | 0.4371 USD | 0.4371 USD |
| 2024-08-18 | 0.4378 USD | 2,805.4686 AIOZ | 0.4310 USD | 0.4283 USD | 0.4467 USD | 0.4349 USD |
| 2024-08-17 | 0.4252 USD | 1,374.4707 AIOZ | 0.4256 USD | 0.4213 USD | 0.4304 USD | 0.4304 USD |
| 2024-08-16 | 0.4287 USD | 2,127.4557 AIOZ | 0.4274 USD | 0.4180 USD | 0.4392 USD | 0.4195 USD |
| 2024-08-15 | 0.4446 USD | 1,508.8921 AIOZ | 0.4539 USD | 0.4358 USD | 0.4539 USD | 0.4497 USD |
| 2024-08-14 | 0.4616 USD | 2,059.2565 AIOZ | 0.4593 USD | 0.4575 USD | 0.4690 USD | 0.4575 USD |
| 2024-08-13 | 0.4626 USD | 1,794.7110 AIOZ | 0.4658 USD | 0.4563 USD | 0.4722 USD | 0.4722 USD |
| 2024-08-12 | 0.4734 USD | 4,893.2060 AIOZ | 0.4710 USD | 0.4615 USD | 0.4838 USD | 0.4663 USD |
| 2024-08-11 | 0.4940 USD | 1,550.3241 AIOZ | 0.5005 USD | 0.4765 USD | 0.5093 USD | 0.4765 USD |
| 2024-08-10 | 0.4964 USD | 1,177.2469 AIOZ | 0.4973 USD | 0.4895 USD | 0.5018 USD | 0.4992 USD |
| 2024-08-09 | 0.5025 USD | 2,975.0824 AIOZ | 0.5166 USD | 0.4878 USD | 0.5166 USD | 0.4928 USD |
| 2024-08-08 | 0.4975 USD | 7,614.6880 AIOZ | 0.4599 USD | 0.4599 USD | 0.5290 USD | 0.5039 USD |
| 2024-08-07 | 0.4819 USD | 3,694.1654 AIOZ | 0.4870 USD | 0.4484 USD | 0.5280 USD | 0.4484 USD |
| 2024-08-06 | 0.4607 USD | 798.5939 AIOZ | 0.4175 USD | 0.4175 USD | 0.5477 USD | 0.5477 USD |
| 2024-08-05 | 0.3807 USD | 24,359.0094 AIOZ | 0.4400 USD | 0.3342 USD | 0.4443 USD | 0.4250 USD |
| 2024-08-04 | 0.4444 USD | 398.0000 AIOZ | 0.4444 USD | 0.4443 USD | 0.4444 USD | 0.4443 USD |
| 2024-08-03 | 0.5240 USD | 10.0000 AIOZ | 0.5240 USD | 0.5240 USD | 0.5240 USD | 0.5240 USD |
| 2024-08-02 | 0.5440 USD | 1,476.2949 AIOZ | 0.5622 USD | 0.5191 USD | 0.5789 USD | 0.5323 USD |
| 2024-08-01 | 0.6464 USD | 722.4090 AIOZ | 0.5580 USD | 0.5580 USD | 0.6737 USD | 0.6737 USD |
12