Identifier on Bitfinex: tAIOZ:USD
| 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 |