AIONGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 0.0005 | -0.107136 | -99.54% | 0.10777 | 0.109886 | 0.000498 | 188.00 |
May 06 2024 | 0.107636 | -0.001656 | -1.52% | 0.10879 | 0.116534 | 0.101536 | 0.00 |
May 05 2024 | 0.109292 | 0.000391 | 0.36% | 0.109159 | 0.110128 | 0.107459 | 0.00 |
May 04 2024 | 0.108902 | 0.00145 | 1.35% | 0.107274 | 0.109778 | 0.106861 | 0.00 |
May 03 2024 | 0.107452 | 0.006487 | 6.42% | 0.100907 | 0.108118 | 0.100409 | 0.00 |
May 02 2024 | 0.100965 | 0.001226 | 1.23% | 0.099692 | 0.101897 | 0.097433 | 0.00 |
May 01 2024 | 0.099739 | -0.004106 | -3.95% | 0.103887 | 0.104104 | 0.096984 | 0.00 |
Apr 30 2024 | 0.103845 | -0.004914 | -4.52% | 0.10879 | 0.11025 | 0.101536 | 0.00 |
Apr 29 2024 | 0.108759 | 0.001018 | 0.94% | 0.1124 | 0.116534 | 0.105807 | 0.00 |
Apr 28 2024 | 0.107741 | -0.000094 | -0.09% | 0.107639 | 0.109305 | 0.107344 | 0.00 |
Apr 27 2024 | 0.107835 | -0.001414 | -1.29% | 0.109244 | 0.109454 | 0.107116 | 0.00 |
Apr 26 2024 | 0.10925 | -0.001056 | -0.96% | 0.11033 | 0.110847 | 0.108584 | 0.00 |
Apr 25 2024 | 0.110306 | -0.00008 | -0.07% | 0.11044 | 0.11158 | 0.107838 | 0.00 |
Apr 24 2024 | 0.110386 | -0.003726 | -3.27% | 0.114479 | 0.115209 | 0.10934 | 0.00 |
Apr 23 2024 | 0.114112 | -0.001817 | -1.57% | 0.115743 | 0.116364 | 0.113564 | 0.00 |
Apr 22 2024 | 0.115928 | 0.003555 | 3.16% | 0.1124 | 0.116484 | 0.004389 | 0.00 |
Apr 21 2024 | 0.112373 | -0.000024 | -0.02% | 0.1124 | 0.113797 | 0.1114 | 0.00 |
Apr 20 2024 | 0.112397 | 0.001526 | 1.38% | 0.110588 | 0.113317 | 0.109538 | 0.00 |
Apr 19 2024 | 0.110871 | 0.001537 | 1.41% | 0.109022 | 0.112573 | 0.103472 | 0.00 |
Apr 18 2024 | 0.109334 | 0.003876 | 3.68% | 0.105622 | 0.110161 | 0.104385 | 0.00 |
Apr 17 2024 | 0.105458 | -0.004269 | -3.89% | 0.109758 | 0.110996 | 0.102944 | 0.00 |
Apr 16 2024 | 0.109727 | 0.000697 | 0.64% | 0.108999 | 0.110627 | 0.106397 | 0.00 |
Apr 15 2024 | 0.109029 | -0.004182 | -3.69% | 0.11219 | 0.114639 | 0.10768 | 0.00 |
Apr 14 2024 | 0.113211 | 0.00035 | 0.31% | 0.11219 | 0.113646 | 0.108444 | 0.00 |
Apr 13 2024 | 0.112861 | -0.003093 | -2.67% | 0.115952 | 0.117346 | 0.107361 | 0.00 |
Apr 12 2024 | 0.115954 | -0.003491 | -2.92% | 0.11969 | 0.121703 | 0.113723 | 0.00 |
Apr 11 2024 | 0.119446 | -0.000879 | -0.73% | 0.120245 | 0.121445 | 0.118819 | 0.00 |
Apr 10 2024 | 0.120324 | 0.0036 | 3.08% | 0.116728 | 0.12121 | 0.114913 | 0.00 |
Apr 09 2024 | 0.116724 | -0.004172 | -3.45% | 0.120774 | 0.120857 | 0.115425 | 0.00 |
Apr 08 2024 | 0.120896 | 0.003821 | 3.26% | 0.111771 | 0.123133 | 0.110157 | 0.00 |
Apr 07 2024 | 0.117075 | 0.000851 | 0.73% | 0.116087 | 0.118224 | 0.116063 | 0.00 |
Apr 06 2024 | 0.116224 | 0.001485 | 1.29% | 0.114415 | 0.117427 | 0.114026 | 0.00 |
Apr 05 2024 | 0.114738 | -0.001068 | -0.92% | 0.115812 | 0.116263 | 0.112354 | 0.00 |
Apr 04 2024 | 0.115806 | 0.003929 | 3.51% | 0.111771 | 0.116879 | 0.110157 | 0.00 |
Apr 03 2024 | 0.111877 | 0.000405 | 0.36% | 0.111458 | 0.11345 | 0.110106 | 0.00 |
Apr 02 2024 | 0.111473 | -0.007546 | -6.34% | 0.11873 | 0.118747 | 0.110125 | 0.00 |
Apr 01 2024 | 0.119019 | -0.000818 | -0.68% | 0.004942 | 0.119112 | 0.004416 | 0.00 |
Mar 31 2024 | 0.119837 | 0.002062 | 1.75% | 0.11788 | 0.119861 | 0.11788 | 0.00 |
Mar 30 2024 | 0.117774 | -0.000628 | -0.53% | 0.118383 | 0.118995 | 0.117589 | 0.00 |
Mar 29 2024 | 0.118402 | -0.0016 | -1.33% | 0.119848 | 0.120012 | 0.117172 | 0.00 |
Mar 28 2024 | 0.120002 | 0.115615 | 2,635.19% | 0.117859 | 0.121056 | 0.116749 | 0.00 |
Mar 27 2024 | 0.004387 | -0.000573 | -11.55% | 0.0044 | 0.004503 | 0.004326 | 0.00 |
Mar 26 2024 | 0.00496 | 0.000018 | 0.36% | 0.004942 | 0.00504 | 0.004922 | 1.00 |
Mar 25 2024 | 0.004942 | -0.109322 | -95.67% | 0.113473 | 0.113792 | 0.0048 | 1.00 |
Mar 24 2024 | 0.114264 | 0.004966 | 4.54% | 0.109241 | 0.11467 | 0.108623 | 0.00 |
Mar 23 2024 | 0.109299 | 0.001393 | 1.29% | 0.10826 | 0.112004 | 0.107106 | 0.00 |
Mar 22 2024 | 0.107906 | -0.002656 | -2.40% | 0.110768 | 0.112737 | 0.106043 | 0.00 |
Mar 21 2024 | 0.110562 | -0.003019 | -2.66% | 0.113473 | 0.114112 | 0.110048 | 0.00 |
Mar 20 2024 | 0.113581 | 0.009375 | 9.00% | 0.104453 | 0.11384 | 0.10231 | 0.00 |
Mar 19 2024 | 0.104207 | -0.009537 | -8.38% | 0.113704 | 0.11424 | 0.104006 | 0.00 |
Mar 18 2024 | 0.113744 | -0.000719 | -0.63% | 0.116605 | 0.120197 | 0.109061 | 0.00 |
Mar 17 2024 | 0.114462 | 0.004866 | 4.44% | 0.110651 | 0.115453 | 0.108872 | 0.00 |
Mar 16 2024 | 0.109597 | -0.007492 | -6.40% | 0.116605 | 0.117513 | 0.109061 | 0.00 |
Mar 15 2024 | 0.117089 | 0.112031 | 2,215.01% | 0.119214 | 0.122133 | 0.110689 | 0.00 |
Mar 14 2024 | 0.005058 | -0.11684 | -95.85% | 0.121935 | 0.122761 | 0.00056 | 2.00 |
Mar 13 2024 | 0.121898 | 0.002987 | 2.51% | 0.118909 | 0.12251 | 0.118653 | 0.00 |
Mar 12 2024 | 0.118911 | 0.00003 | 0.03% | 0.119214 | 0.122133 | 0.115724 | 0.00 |
Mar 11 2024 | 0.118881 | 0.004851 | 4.25% | 0.103678 | 0.121468 | 0.004512 | 0.00 |
Mar 10 2024 | 0.11403 | 0.000109 | 0.10% | 0.11392 | 0.115909 | 0.113433 | 0.00 |
Mar 09 2024 | 0.113921 | 0.000198 | 0.17% | 0.113571 | 0.114297 | 0.113239 | 0.00 |
Mar 08 2024 | 0.113723 | 0.001745 | 1.56% | 0.111831 | 0.11556 | 0.110539 | 0.00 |
Mar 07 2024 | 0.111978 | 0.0011 | 0.99% | 0.111146 | 0.113758 | 0.11034 | 0.00 |
Mar 06 2024 | 0.110877 | 0.106318 | 2,331.68% | 0.107343 | 0.113581 | 0.105959 | 0.00 |
Mar 05 2024 | 0.00456 | -0.000244 | -5.08% | 0.004844 | 0.004868 | 0.003974 | 0.00 |
Mar 04 2024 | 0.004804 | -0.101593 | -95.48% | 0.103678 | 0.104482 | 0.004512 | 0.00 |
Mar 03 2024 | 0.106397 | 0.001566 | 1.49% | 0.104667 | 0.106746 | 0.104028 | 0.00 |
Mar 02 2024 | 0.10483 | -0.000814 | -0.77% | 0.105535 | 0.105535 | 0.1041 | 0.00 |
Mar 01 2024 | 0.105645 | 0.100779 | 2,071.32% | 0.103678 | 0.106742 | 0.102995 | 0.00 |
Feb 29 2024 | 0.004865 | 0.000026 | 0.54% | 0.004818 | 0.004983 | 0.004653 | 0.00 |
Feb 28 2024 | 0.00484 | -0.090939 | -94.95% | 0.095943 | 0.103473 | 0.004688 | 222.00 |
Feb 27 2024 | 0.095779 | 0.004257 | 4.65% | 0.091706 | 0.096572 | 0.090039 | 0.00 |
Feb 26 2024 | 0.091521 | 0.004113 | 4.71% | 0.086902 | 0.092295 | 0.000808 | 0.00 |
Feb 25 2024 | 0.087408 | 0.000194 | 0.22% | 0.08714 | 0.087751 | 0.08667 | 0.00 |
Feb 24 2024 | 0.087214 | 0.001307 | 1.52% | 0.085644 | 0.087328 | 0.085464 | 0.00 |
Feb 23 2024 | 0.085907 | -0.000769 | -0.89% | 0.086902 | 0.087063 | 0.085353 | 0.00 |
Feb 22 2024 | 0.086677 | -0.001203 | -1.37% | 0.087732 | 0.087995 | 0.086328 | 0.00 |
Feb 21 2024 | 0.087879 | -0.000624 | -0.71% | 0.088671 | 0.088753 | 0.08596 | 0.00 |
Feb 20 2024 | 0.088504 | 0.000507 | 0.58% | 0.088052 | 0.089403 | 0.086441 | 0.00 |
Feb 19 2024 | 0.087996 | -0.000453 | -0.51% | 0.000719 | 0.08897 | 0.000718 | 0.00 |
Feb 18 2024 | 0.088449 | 0.00054 | 0.61% | 0.087773 | 0.088873 | 0.08716 | 0.00 |
Feb 17 2024 | 0.087909 | -0.000522 | -0.59% | 0.088346 | 0.08844 | 0.086054 | 0.00 |
Feb 16 2024 | 0.088432 | 0.000538 | 0.61% | 0.088147 | 0.089058 | 0.087679 | 0.00 |
Feb 15 2024 | 0.087894 | 0.00000600 | 0.01% | 0.08793 | 0.089611 | 0.087117 | 0.00 |
Feb 14 2024 | 0.087888 | 0.003498 | 4.15% | 0.084372 | 0.088678 | 0.083678 | 0.00 |
Feb 13 2024 | 0.08439 | 0.000073 | 0.09% | 0.084336 | 0.084974 | 0.082305 | 0.00 |
Feb 12 2024 | 0.084317 | 0.003445 | 4.26% | 0.000719 | 0.084958 | 0.000718 | 0.00 |
Feb 11 2024 | 0.080872 | 0.000646 | 0.81% | 0.080296 | 0.081724 | 0.07994 | 0.00 |
Feb 10 2024 | 0.080226 | 0.079491 | 10,809.51% | 0.078857 | 0.080913 | 0.078326 | 0.00 |
Feb 09 2024 | 0.000735 | 0.000017 | 2.37% | 0.000719 | 0.000759 | 0.000718 | 0.00 |
Feb 08 2024 | 0.000718 | -0.074247 | -99.04% | 0.07513 | 0.075638 | 0.000704 | 9.00 |