Crypto exchange Bitfinex

Market AIOZ Network (AIOZ) / USD

Identifier on Bitfinex: tAIOZ:USD
Price
Date Price Volume Open Low High Close
2025-05-22 0.4722 USD 20,697.4097 AIOZ 0.4629 USD 0.4618 USD 0.4917 USD 0.4708 USD
2025-05-21 0.4480 USD 1,230.9383 AIOZ 0.4350 USD 0.4334 USD 0.4683 USD 0.4586 USD
2025-05-20 0.4402 USD 2,757.3752 AIOZ 0.4396 USD 0.4240 USD 0.4468 USD 0.4242 USD
2025-05-19 0.4387 USD 6,390.9962 AIOZ 0.4615 USD 0.4240 USD 0.4615 USD 0.4301 USD
2025-05-18 0.4471 USD 6,379.1513 AIOZ 0.4313 USD 0.4313 USD 0.4723 USD 0.4452 USD
2025-05-17 0.4414 USD 1,006.7162 AIOZ 0.4495 USD 0.4300 USD 0.4505 USD 0.4480 USD
2025-05-16 0.4637 USD 6,677.7800 AIOZ 0.4622 USD 0.4546 USD 0.4721 USD 0.4595 USD
2025-05-15 0.4646 USD 12,400.2320 AIOZ 0.5048 USD 0.4523 USD 0.5048 USD 0.4738 USD
2025-05-14 0.5070 USD 20,474.7702 AIOZ 0.5190 USD 0.4939 USD 0.5254 USD 0.4970 USD
2025-05-13 0.5034 USD 21,473.9634 AIOZ 0.4988 USD 0.4862 USD 0.5374 USD 0.5309 USD
2025-05-12 0.5148 USD 19,366.0304 AIOZ 0.5011 USD 0.4908 USD 0.5362 USD 0.5230 USD
2025-05-11 0.5059 USD 17,816.0353 AIOZ 0.5231 USD 0.4858 USD 0.5294 USD 0.4977 USD
2025-05-10 0.4672 USD 62,435.3082 AIOZ 0.4749 USD 0.4521 USD 0.4847 USD 0.4847 USD
2025-05-09 0.4677 USD 30,431.0851 AIOZ 0.4686 USD 0.4492 USD 0.4846 USD 0.4606 USD
2025-05-08 0.4396 USD 25,285.5887 AIOZ 0.3876 USD 0.3839 USD 0.4691 USD 0.4624 USD
2025-05-07 0.3964 USD 23,784.2000 AIOZ 0.3945 USD 0.3790 USD 0.4084 USD 0.3814 USD
2025-05-06 0.3948 USD 13,375.3000 AIOZ 0.4183 USD 0.3731 USD 0.4205 USD 0.3801 USD
2025-05-05 0.3759 USD 37,444.3216 AIOZ 0.3968 USD 0.3435 USD 0.4109 USD 0.4109 USD
2025-05-04 0.4059 USD 3,359.0776 AIOZ 0.4174 USD 0.3984 USD 0.4174 USD 0.3994 USD
2025-05-03 0.4161 USD 28,855.2776 AIOZ 0.4273 USD 0.4114 USD 0.4389 USD 0.4163 USD
2025-05-02 0.4431 USD 16,714.2749 AIOZ 0.4335 USD 0.4244 USD 0.4543 USD 0.4251 USD
2025-05-01 0.4339 USD 13,585.4538 AIOZ 0.4268 USD 0.4237 USD 0.4491 USD 0.4447 USD
2025-04-30 0.4170 USD 32,577.1171 AIOZ 0.4122 USD 0.3948 USD 0.4191 USD 0.4173 USD
2025-04-29 0.4040 USD 18.0000 AIOZ 0.4015 USD 0.4015 USD 0.4167 USD 0.4167 USD
2025-04-28 0.4067 USD 18,008.0630 AIOZ 0.4131 USD 0.4051 USD 0.4185 USD 0.4051 USD
2025-04-27 0.4110 USD 9,609.4367 AIOZ 0.4350 USD 0.3882 USD 0.4350 USD 0.3977 USD
2025-04-26 0.4142 USD 61,935.1838 AIOZ 0.3937 USD 0.3816 USD 0.4588 USD 0.4393 USD
2025-04-25 0.3638 USD 27,385.5924 AIOZ 0.3362 USD 0.3362 USD 0.3762 USD 0.3762 USD
2025-04-24 0.3378 USD 23,760.0026 AIOZ 0.3177 USD 0.3175 USD 0.3399 USD 0.3399 USD
2025-04-23 0.3409 USD 137,158.7788 AIOZ 0.3253 USD 0.3250 USD 0.3493 USD 0.3375 USD
2025-04-22 0.2901 USD 33,586.3170 AIOZ 0.2751 USD 0.2751 USD 0.2999 USD 0.2973 USD
2025-04-21 0.2824 USD 98.3104 AIOZ 0.2826 USD 0.2790 USD 0.2826 USD 0.2790 USD
2025-04-20 0.2675 USD 147.5637 AIOZ 0.2676 USD 0.2672 USD 0.2676 USD 0.2672 USD
2025-04-19 0.2678 USD 184.8150 AIOZ 0.2678 USD 0.2678 USD 0.2678 USD 0.2678 USD
2025-04-18 0.2710 USD 367.2525 AIOZ 0.2710 USD 0.2710 USD 0.2710 USD 0.2710 USD
2025-04-17 0.2533 USD 1,176.7732 AIOZ 0.2535 USD 0.2515 USD 0.2542 USD 0.2541 USD
2025-04-16 0.2606 USD 6,208.2295 AIOZ 0.2553 USD 0.2469 USD 0.2682 USD 0.2654 USD
2025-04-15 0.2789 USD 3,175.8377 AIOZ 0.2804 USD 0.2717 USD 0.2804 USD 0.2717 USD
2025-04-14 0.2763 USD 15,348.7270 AIOZ 0.2759 USD 0.2735 USD 0.2799 USD 0.2799 USD
2025-04-13 0.2866 USD 19,296.1535 AIOZ 0.3100 USD 0.2775 USD 0.3100 USD 0.2775 USD
2025-04-12 0.2538 USD 35,360.9422 AIOZ 0.2301 USD 0.2301 USD 0.2575 USD 0.2560 USD
2025-04-11 0.2181 USD 406.0000 AIOZ 0.2181 USD 0.2181 USD 0.2193 USD 0.2193 USD
2025-04-10 0.2166 USD 14,365.3276 AIOZ 0.2249 USD 0.2152 USD 0.2249 USD 0.2183 USD
2025-04-09 0.2292 USD 24,305.6171 AIOZ 0.1946 USD 0.1919 USD 0.2344 USD 0.2309 USD
2025-04-08 0.2041 USD 23.5955 AIOZ 0.2063 USD 0.2034 USD 0.2063 USD 0.2045 USD
2025-04-07 0.1782 USD 2,049.8203 AIOZ 0.1886 USD 0.1771 USD 0.1910 USD 0.1786 USD
2025-04-06 0.1980 USD 2,707.7709 AIOZ 0.1995 USD 0.1957 USD 0.1995 USD 0.1975 USD
2025-04-03 0.2215 USD 32.5153 AIOZ 0.2215 USD 0.2215 USD 0.2215 USD 0.2215 USD
2025-04-02 0.2449 USD 41,723.3798 AIOZ 0.2340 USD 0.2340 USD 0.2568 USD 0.2565 USD
2025-03-31 0.2409 USD 1,154.8160 AIOZ 0.2415 USD 0.2408 USD 0.2415 USD 0.2408 USD