Crypto exchange Bitfinex

Market AIOZ Network (AIOZ) / USD

Identifier on Bitfinex: tAIOZ:USD
Date Price Volume Open Low High Close
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
2025-03-30 0.2584 USD 700.0000 AIOZ 0.2579 USD 0.2579 USD 0.2590 USD 0.2590 USD
2025-03-29 0.2577 USD 354.0000 AIOZ 0.2578 USD 0.2491 USD 0.2578 USD 0.2491 USD
2025-03-28 0.2617 USD 6.0000 AIOZ 0.2617 USD 0.2617 USD 0.2617 USD 0.2617 USD
2025-03-27 0.2796 USD 344.5319 AIOZ 0.2878 USD 0.2878 USD 0.2878 USD 0.2878 USD
2025-03-26 0.2888 USD 629.7823 AIOZ 0.2886 USD 0.2884 USD 0.2889 USD 0.2889 USD
2025-03-25 0.2792 USD 3,677.0000 AIOZ 0.2788 USD 0.2777 USD 0.2889 USD 0.2889 USD
2025-03-24 0.2849 USD 3,336.8654 AIOZ 0.2847 USD 0.2847 USD 0.2914 USD 0.2914 USD
2025-03-23 0.2732 USD 337.4940 AIOZ 0.2695 USD 0.2686 USD 0.2742 USD 0.2742 USD
2025-03-22 0.2697 USD 948.4713 AIOZ 0.2709 USD 0.2679 USD 0.2742 USD 0.2742 USD
2025-03-21 0.2684 USD 1,402.6024 AIOZ 0.2689 USD 0.2654 USD 0.2702 USD 0.2702 USD
2025-03-20 0.2869 USD 15,644.5861 AIOZ 0.2867 USD 0.2759 USD 0.2910 USD 0.2766 USD
2025-03-19 0.2826 USD 9,510.0034 AIOZ 0.2830 USD 0.2739 USD 0.2881 USD 0.2881 USD
2025-03-18 0.2713 USD 88,723.2397 AIOZ 0.2863 USD 0.2641 USD 0.2866 USD 0.2674 USD
2025-03-17 0.2976 USD 1,100.3817 AIOZ 0.2976 USD 0.2871 USD 0.2976 USD 0.2871 USD
2025-03-16 0.3036 USD 168,874.0552 AIOZ 0.2798 USD 0.2795 USD 0.3490 USD 0.2947 USD
2025-03-15 0.2766 USD 72,520.9694 AIOZ 0.2774 USD 0.2718 USD 0.2837 USD 0.2738 USD
2025-03-14 0.2690 USD 1,754.1806 AIOZ 0.2568 USD 0.2568 USD 0.2708 USD 0.2677 USD
2025-03-13 0.2589 USD 390.3724 AIOZ 0.2573 USD 0.2573 USD 0.2638 USD 0.2638 USD
2025-03-12 0.2573 USD 5,355.6912 AIOZ 0.2710 USD 0.2518 USD 0.2710 USD 0.2539 USD
2025-03-11 0.2477 USD 302,692.1843 AIOZ 0.2160 USD 0.2160 USD 0.2593 USD 0.2511 USD
2025-03-10 0.2575 USD 13,493.6029 AIOZ 0.2614 USD 0.2433 USD 0.2619 USD 0.2433 USD
2025-03-09 0.2800 USD 15,477.6686 AIOZ 0.3040 USD 0.2657 USD 0.3040 USD 0.2657 USD
2025-03-08 0.3093 USD 9,171.2343 AIOZ 0.3089 USD 0.3089 USD 0.3095 USD 0.3095 USD
2025-03-07 0.3181 USD 1,278.1300 AIOZ 0.3216 USD 0.3128 USD 0.3265 USD 0.3265 USD
2025-03-06 0.3418 USD 322.9363 AIOZ 0.3423 USD 0.3412 USD 0.3423 USD 0.3412 USD
2025-03-05 0.3356 USD 329.9363 AIOZ 0.3340 USD 0.3331 USD 0.3440 USD 0.3440 USD
2025-03-04 0.3382 USD 1,206.0000 AIOZ 0.3306 USD 0.3306 USD 0.3382 USD 0.3382 USD
2025-03-03 0.3525 USD 8,959.1937 AIOZ 0.3893 USD 0.3562 USD 0.4026 USD 0.3562 USD
2025-03-02 0.3847 USD 17,836.0464 AIOZ 0.3549 USD 0.3549 USD 0.4039 USD 0.3850 USD
2025-03-01 0.3517 USD 1,735.0912 AIOZ 0.3486 USD 0.3474 USD 0.3518 USD 0.3518 USD
2025-02-28 0.3406 USD 183.6732 AIOZ 0.3346 USD 0.3346 USD 0.3525 USD 0.3519 USD
2025-02-27 0.3682 USD 700.0000 AIOZ 0.3672 USD 0.3672 USD 0.3683 USD 0.3683 USD
2025-02-26 0.3554 USD 23,760.3526 AIOZ 0.3680 USD 0.3417 USD 0.3872 USD 0.3529 USD
2025-02-25 0.3575 USD 16,723.3760 AIOZ 0.3763 USD 0.3385 USD 0.3804 USD 0.3465 USD