AIOZ Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.06985722 | $0.0711192 | $0.067939 | $0.06824544 | $303,310.26 |
| 2022-07-22 | $0.06962488 | $0.07255222 | $0.06920713 | $0.06964565 | $365,371.19 |
| 2022-07-21 | $0.07164488 | $0.07246877 | $0.06778922 | $0.06945556 | $286,087.49 |
| 2022-07-20 | $0.0755349 | $0.07586699 | $0.07159928 | $0.07159928 | $387,493.75 |
| 2022-07-19 | $0.07715625 | $0.07715625 | $0.07230473 | $0.07560826 | $465,051.54 |
| 2022-07-18 | $0.07070734 | $0.07684648 | $0.07043865 | $0.07656876 | $497,333.12 |
| 2022-07-17 | $0.07223491 | $0.07661646 | $0.06992294 | $0.0703301 | $392,323.83 |
| 2022-07-16 | $0.07377062 | $0.07646003 | $0.06924594 | $0.07206898 | $917,775.34 |
| 2022-07-15 | $0.06965974 | $0.08528699 | $0.06715941 | $0.07356379 | $1.44M |
| 2022-07-14 | $0.07250368 | $0.07289117 | $0.06494747 | $0.06966543 | $649,365.94 |
| 2022-07-13 | $0.07117117 | $0.07322457 | $0.06613957 | $0.07255009 | $694,117.89 |
| 2022-07-12 | $0.0732462 | $0.08406108 | $0.07110491 | $0.07116069 | $1.42M |
| 2022-07-11 | $0.07146625 | $0.09183946 | $0.06831647 | $0.07294653 | $2.47M |
| 2022-07-10 | $0.07522698 | $0.07522698 | $0.06907187 | $0.07200996 | $532,830.50 |
| 2022-07-09 | $0.07644647 | $0.078329 | $0.07333459 | $0.07503184 | $590,495.79 |
| 2022-07-08 | $0.08234303 | $0.08254897 | $0.07523047 | $0.07643872 | $1.57M |
| 2022-07-07 | $0.09481789 | $0.09481789 | $0.08020329 | $0.08208616 | $3.76M |
| 2022-07-06 | $0.08301667 | $0.12578079 | $0.08301667 | $0.0945762 | $19.66M |
| 2022-07-05 | $0.05075187 | $0.09537339 | $0.04968226 | $0.0813949 | $10.45M |
| 2022-07-04 | $0.05015653 | $0.05083984 | $0.04989736 | $0.05076466 | $216,558.52 |
| 2022-07-03 | $0.04934738 | $0.05055886 | $0.0491394 | $0.05012323 | $168,061.98 |
| 2022-07-02 | $0.04919963 | $0.04980434 | $0.04812959 | $0.04928754 | $200,257.79 |
| 2022-07-01 | $0.05133222 | $0.05151554 | $0.04915372 | $0.04915372 | $216,244.31 |
| 2022-06-30 | $0.05311033 | $0.05315933 | $0.04906118 | $0.05112846 | $263,633.34 |
| 2022-06-29 | $0.05526227 | $0.05624077 | $0.05230898 | $0.05312854 | $212,483.12 |
| 2022-06-28 | $0.05720432 | $0.05917726 | $0.05517918 | $0.05531818 | $207,997.91 |
| 2022-06-27 | $0.05621457 | $0.05833762 | $0.05460604 | $0.05699211 | $150,752.00 |
| 2022-06-26 | $0.05970753 | $0.06021769 | $0.05615219 | $0.0562249 | $86,062.23 |
| 2022-06-25 | $0.06000974 | $0.06029368 | $0.05764458 | $0.05978253 | $170,218.34 |
| 2022-06-24 | $0.06107435 | $0.06136686 | $0.05826046 | $0.05997042 | $333,970.21 |