AIOZ Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.11624137 | $0.12452411 | $0.11389267 | $0.12007014 | $5.63M |
| 2026-09-23 | $0.12624247 | $0.13021957 | $0.11504909 | $0.11541121 | $6.84M |
| 2026-09-22 | $0.13957084 | $0.14716261 | $0.12242523 | $0.12619225 | $19.13M |
| 2026-09-21 | $0.09006162 | $0.14566572 | $0.08979782 | $0.13971096 | $28.89M |
| 2026-09-20 | $0.08844707 | $0.09293494 | $0.0842816 | $0.09006341 | $4.48M |
| 2026-09-19 | $0.0806782 | $0.09458564 | $0.07869124 | $0.08885919 | $6.24M |
| 2026-09-18 | $0.06966996 | $0.08372805 | $0.06946148 | $0.0804938 | $5.92M |
| 2026-09-17 | $0.06615372 | $0.07082327 | $0.06598661 | $0.06971365 | $2.78M |
| 2026-09-16 | $0.066725 | $0.06769271 | $0.06514904 | $0.06614208 | $2.88M |
| 2026-09-15 | $0.07193987 | $0.07231831 | $0.06592034 | $0.06665997 | $4.02M |
| 2026-09-14 | $0.07168007 | $0.07407761 | $0.07027486 | $0.071984 | $3.71M |
| 2026-09-13 | $0.07421065 | $0.07455278 | $0.07090464 | $0.07174734 | $2.37M |
| 2026-09-12 | $0.07401602 | $0.07685363 | $0.07333725 | $0.07426191 | $3.63M |
| 2026-09-11 | $0.06874693 | $0.0753187 | $0.06686415 | $0.07387521 | $3.93M |
| 2026-09-10 | $0.07293788 | $0.07293788 | $0.06706594 | $0.06871708 | $3.10M |
| 2026-09-09 | $0.07509097 | $0.07841154 | $0.06820528 | $0.07305203 | $7.98M |
| 2026-09-08 | $0.06498609 | $0.07966474 | $0.06200386 | $0.07480755 | $11.05M |
| 2026-09-07 | $0.06177064 | $0.06524776 | $0.06105223 | $0.0652367 | $2.89M |
| 2026-09-06 | $0.0583148 | $0.06318722 | $0.05821905 | $0.06176893 | $2.13M |
| 2026-09-05 | $0.05620247 | $0.05896679 | $0.05620247 | $0.05825031 | $1.39M |
| 2026-09-04 | $0.05732601 | $0.05820062 | $0.0548393 | $0.05618137 | $1.87M |
| 2026-09-03 | $0.05445402 | $0.05758745 | $0.05417325 | $0.05743579 | $2.20M |
| 2026-09-02 | $0.05459598 | $0.05548635 | $0.05378031 | $0.05444625 | $1.67M |
| 2026-09-01 | $0.05605087 | $0.0567565 | $0.0544191 | $0.05460545 | $3.04M |
| 2026-08-31 | $0.05750712 | $0.05852438 | $0.05548589 | $0.05608487 | $2.45M |
| 2026-08-30 | $0.0589857 | $0.0600294 | $0.05718952 | $0.05761387 | $2.09M |
| 2026-08-29 | $0.05778173 | $0.05918842 | $0.05680743 | $0.05905496 | $1.95M |
| 2026-08-28 | $0.06290805 | $0.06335641 | $0.05615498 | $0.05775277 | $2.35M |
| 2026-08-27 | $0.05867209 | $0.06317467 | $0.05838865 | $0.06313368 | $3.80M |
| 2026-08-26 | $0.05364873 | $0.05999021 | $0.05312865 | $0.05993374 | $3.53M |