AIO Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.04621857 | $0.05318056 | $0.04004843 | $0.04301974 | $2.66M |
| 2026-11-08 | $0.04259714 | $0.04950159 | $0.03820643 | $0.04596381 | $2.73M |
| 2026-11-07 | $0.042289 | $0.04346604 | $0.03928243 | $0.04307186 | $1.71M |
| 2026-11-06 | $0.03555022 | $0.04301914 | $0.033836 | $0.04195695 | $2.38M |
| 2026-11-05 | $0.03769589 | $0.05093092 | $0.03444609 | $0.03459647 | $6.04M |
| 2026-11-04 | $0.03638979 | $0.03929748 | $0.03345892 | $0.03748995 | $3.29M |
| 2026-11-03 | $0.03096236 | $0.038823 | $0.02998878 | $0.03638506 | $2.56M |
| 2026-11-02 | $0.03230763 | $0.03262284 | $0.03051262 | $0.03095096 | $686,842.98 |
| 2026-11-01 | $0.0313811 | $0.03328974 | $0.03128558 | $0.03228113 | $739,237.45 |
| 2026-10-31 | $0.02902492 | $0.03221074 | $0.02902492 | $0.03052521 | $763,816.11 |
| 2026-10-30 | $0.0294675 | $0.029617 | $0.02762342 | $0.02899182 | $709,716.97 |
| 2026-10-29 | $0.03323824 | $0.0336869 | $0.02956016 | $0.02957943 | $632,840.22 |
| 2026-10-28 | $0.03180835 | $0.03368326 | $0.03162877 | $0.03323357 | $593,262.83 |
| 2026-10-27 | $0.03128946 | $0.03200152 | $0.03012835 | $0.03185613 | $550,639.45 |
| 2026-10-26 | $0.03057304 | $0.03201615 | $0.02993931 | $0.03126641 | $528,653.94 |
| 2026-10-25 | $0.03096688 | $0.031758 | $0.03002409 | $0.03057708 | $571,865.97 |
| 2026-10-24 | $0.03060648 | $0.03259677 | $0.03051738 | $0.03098688 | $631,753.94 |
| 2026-10-23 | $0.03094544 | $0.032003 | $0.0297107 | $0.03066752 | $554,252.27 |
| 2026-10-22 | $0.03359831 | $0.03400391 | $0.030553 | $0.03094728 | $604,135.01 |
| 2026-10-21 | $0.03276863 | $0.03422255 | $0.03200707 | $0.03334 | $622,951.56 |
| 2026-10-20 | $0.03164209 | $0.03291109 | $0.0307591 | $0.03291087 | $628,661.97 |
| 2026-10-19 | $0.0306309 | $0.03173478 | $0.02998541 | $0.03173478 | $617,834.34 |
| 2026-10-18 | $0.03124727 | $0.03136229 | $0.02880154 | $0.03054717 | $755,069.02 |
| 2026-10-17 | $0.03222514 | $0.03276721 | $0.03028095 | $0.03134454 | $862,544.96 |
| 2026-10-16 | $0.03011625 | $0.03263333 | $0.02990906 | $0.0322105 | $889,904.04 |
| 2026-10-15 | $0.02966633 | $0.03041167 | $0.02741424 | $0.03013219 | $1.12M |
| 2026-10-14 | $0.03624158 | $0.03624705 | $0.02912568 | $0.02957773 | $1.19M |
| 2026-10-13 | $0.03732 | $0.03732 | $0.03486862 | $0.03601796 | $788,458.03 |
| 2026-10-12 | $0.0419815 | $0.0419815 | $0.03747395 | $0.03770482 | $633,045.17 |
| 2026-10-11 | $0.04297367 | $0.04315278 | $0.04110178 | $0.04191378 | $779,801.08 |