AIONUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.152753 | 0.011024 | 7.78% | 0.124629 | 0.153013 | 0.000662 | 0.00 |
May 19 2024 | 0.141729 | -0.001674 | -1.17% | 0.143253 | 0.144811 | 0.141161 | 0.00 |
May 18 2024 | 0.143403 | 0.000126 | 0.09% | 0.143322 | 0.144203 | 0.142663 | 0.00 |
May 17 2024 | 0.143277 | 0.003593 | 2.57% | 0.13975 | 0.144372 | 0.139449 | 0.00 |
May 16 2024 | 0.139684 | -0.002269 | -1.60% | 0.141797 | 0.142732 | 0.138252 | 0.00 |
May 15 2024 | 0.141953 | 0.010194 | 7.74% | 0.13171 | 0.142127 | 0.131234 | 0.00 |
May 14 2024 | 0.131759 | -0.002806 | -2.09% | 0.134614 | 0.134992 | 0.130787 | 0.00 |
May 13 2024 | 0.134565 | 0.003008 | 2.29% | 0.124629 | 0.135781 | 0.000616 | 0.00 |
May 12 2024 | 0.131557 | 0.001471 | 1.13% | 0.13022 | 0.132245 | 0.129711 | 0.00 |
May 11 2024 | 0.130086 | -0.000305 | -0.23% | 0.130177 | 0.131473 | 0.129473 | 0.00 |
May 10 2024 | 0.130391 | -0.004481 | -3.32% | 0.134629 | 0.135826 | 0.128915 | 0.00 |
May 09 2024 | 0.134872 | 0.134261 | 21,952.38% | 0.130941 | 0.135632 | 0.129802 | 0.00 |
May 08 2024 | 0.000612 | -0.000013 | -2.08% | 0.000623 | 0.00063 | 0.000609 | 0.00 |
May 07 2024 | 0.000625 | -0.13459 | -99.54% | 0.135176 | 0.137754 | 0.000623 | 188.00 |
May 06 2024 | 0.135215 | -0.001758 | -1.28% | 0.124629 | 0.139699 | 0.121784 | 0.00 |
May 05 2024 | 0.136973 | 0.000269 | 0.20% | 0.13673 | 0.13818 | 0.134743 | 0.00 |
May 04 2024 | 0.136703 | 0.002028 | 1.51% | 0.134583 | 0.137892 | 0.133936 | 0.00 |
May 03 2024 | 0.134675 | 0.008087 | 6.39% | 0.126519 | 0.135539 | 0.125892 | 0.00 |
May 02 2024 | 0.126589 | 0.001519 | 1.21% | 0.124629 | 0.127563 | 0.121784 | 0.00 |
May 01 2024 | 0.125069 | -0.005139 | -3.95% | 0.129742 | 0.129863 | 0.120943 | 0.00 |
Apr 30 2024 | 0.130208 | -0.006398 | -4.68% | 0.136613 | 0.138414 | 0.12647 | 0.00 |
Apr 29 2024 | 0.136606 | 0.001787 | 1.33% | 0.136586 | 0.137559 | 0.005002 | 0.00 |
Apr 28 2024 | 0.134819 | -0.000987 | -0.73% | 0.1357 | 0.137538 | 0.134313 | 0.00 |
Apr 27 2024 | 0.135806 | -0.000718 | -0.53% | 0.136419 | 0.136739 | 0.13376 | 0.00 |
Apr 26 2024 | 0.136523 | -0.001473 | -1.07% | 0.137997 | 0.13861 | 0.135569 | 0.00 |
Apr 25 2024 | 0.137996 | 0.000608 | 0.44% | 0.137541 | 0.139655 | 0.134384 | 0.00 |
Apr 24 2024 | 0.137388 | -0.004673 | -3.29% | 0.142119 | 0.143542 | 0.136032 | 0.00 |
Apr 23 2024 | 0.142061 | -0.001045 | -0.73% | 0.142953 | 0.143798 | 0.140959 | 0.00 |
Apr 22 2024 | 0.143106 | 0.004028 | 2.90% | 0.136586 | 0.143915 | 0.005295 | 0.00 |
Apr 21 2024 | 0.139078 | 0.000164 | 0.12% | 0.138629 | 0.140573 | 0.137547 | 0.00 |
Apr 20 2024 | 0.138914 | 0.001848 | 1.35% | 0.136586 | 0.140054 | 0.135364 | 0.00 |
Apr 19 2024 | 0.137066 | 0.001145 | 0.84% | 0.135641 | 0.140163 | 0.127548 | 0.00 |
Apr 18 2024 | 0.135921 | 0.004687 | 3.57% | 0.131146 | 0.137241 | 0.130214 | 0.00 |
Apr 17 2024 | 0.131234 | -0.005128 | -3.76% | 0.136626 | 0.13794 | 0.128114 | 0.00 |
Apr 16 2024 | 0.136362 | 0.000603 | 0.44% | 0.135727 | 0.137564 | 0.132089 | 0.00 |
Apr 15 2024 | 0.135759 | -0.005035 | -3.58% | 0.146641 | 0.14705 | 0.133391 | 0.00 |
Apr 14 2024 | 0.140794 | 0.002795 | 2.03% | 0.137644 | 0.140915 | 0.133042 | 0.00 |
Apr 13 2024 | 0.138 | -0.005656 | -3.94% | 0.143585 | 0.145402 | 0.131828 | 0.00 |
Apr 12 2024 | 0.143656 | -0.006295 | -4.20% | 0.149819 | 0.152358 | 0.1413 | 0.00 |
Apr 11 2024 | 0.149951 | -0.001041 | -0.69% | 0.150997 | 0.152492 | 0.148876 | 0.00 |
Apr 10 2024 | 0.150992 | 0.002952 | 1.99% | 0.147906 | 0.15213 | 0.144541 | 0.00 |
Apr 09 2024 | 0.14804 | -0.005418 | -3.53% | 0.153238 | 0.153537 | 0.146117 | 0.00 |
Apr 08 2024 | 0.153458 | 0.004868 | 3.28% | 0.146641 | 0.155539 | 0.145272 | 0.00 |
Apr 07 2024 | 0.14859 | 0.001025 | 0.69% | 0.147457 | 0.150345 | 0.147454 | 0.00 |
Apr 06 2024 | 0.147565 | 0.002063 | 1.42% | 0.145036 | 0.148928 | 0.144451 | 0.00 |
Apr 05 2024 | 0.145502 | -0.000992 | -0.68% | 0.146641 | 0.14705 | 0.141274 | 0.00 |
Apr 04 2024 | 0.146494 | 0.004954 | 3.50% | 0.141392 | 0.148307 | 0.139345 | 0.00 |
Apr 03 2024 | 0.14154 | 0.001434 | 1.02% | 0.140164 | 0.143233 | 0.138235 | 0.00 |
Apr 02 2024 | 0.140107 | -0.009422 | -6.30% | 0.149074 | 0.149074 | 0.13821 | 0.00 |
Apr 01 2024 | 0.149529 | -0.002988 | -1.96% | 0.000907 | 0.149934 | 0.000905 | 0.00 |
Mar 31 2024 | 0.152517 | 0.003436 | 2.31% | 0.149226 | 0.152625 | 0.149202 | 0.00 |
Mar 30 2024 | 0.14908 | -0.000502 | -0.34% | 0.149487 | 0.150539 | 0.14894 | 0.00 |
Mar 29 2024 | 0.149583 | -0.001846 | -1.22% | 0.151445 | 0.151789 | 0.147883 | 0.00 |
Mar 28 2024 | 0.151429 | 0.14589 | 2,634.05% | 0.148735 | 0.153244 | 0.147556 | 0.00 |
Mar 27 2024 | 0.005539 | -0.000761 | -12.08% | 0.0056 | 0.005736 | 0.00547 | 0.00 |
Mar 26 2024 | 0.0063 | 0.00000600 | 0.10% | 0.00628 | 0.00644 | 0.006247 | 1.00 |
Mar 25 2024 | 0.006294 | -0.137806 | -95.63% | 0.000907 | 0.144096 | 0.000905 | 1.00 |
Mar 24 2024 | 0.144099 | 0.006381 | 4.63% | 0.137133 | 0.144605 | 0.136621 | 0.00 |
Mar 23 2024 | 0.137718 | 0.001965 | 1.45% | 0.136384 | 0.140977 | 0.134904 | 0.00 |
Mar 22 2024 | 0.135753 | -0.004359 | -3.11% | 0.140175 | 0.142597 | 0.133345 | 0.00 |
Mar 21 2024 | 0.140112 | -0.005032 | -3.47% | 0.145368 | 0.145945 | 0.138331 | 0.00 |
Mar 20 2024 | 0.145143 | 0.012032 | 9.04% | 0.132987 | 0.145754 | 0.13022 | 0.00 |
Mar 19 2024 | 0.133111 | -0.011928 | -8.22% | 0.144902 | 0.145772 | 0.131713 | 0.00 |
Mar 18 2024 | 0.145039 | -0.001261 | -0.86% | 0.000907 | 0.146903 | 0.000905 | 0.00 |
Mar 17 2024 | 0.146301 | 0.006721 | 4.82% | 0.140471 | 0.147287 | 0.138209 | 0.00 |
Mar 16 2024 | 0.13958 | -0.009428 | -6.33% | 0.148859 | 0.1498 | 0.139148 | 0.00 |
Mar 15 2024 | 0.149007 | 0.142575 | 2,216.62% | 0.000907 | 0.150914 | 0.000905 | 0.00 |
Mar 14 2024 | 0.006432 | -0.150045 | -95.89% | 0.15633 | 0.157534 | 0.000712 | 2.00 |
Mar 13 2024 | 0.156477 | 0.003524 | 2.30% | 0.152799 | 0.157734 | 0.152662 | 0.00 |
Mar 12 2024 | 0.152953 | -0.001464 | -0.95% | 0.154777 | 0.156158 | 0.148171 | 0.00 |
Mar 11 2024 | 0.154417 | 0.006665 | 4.51% | 0.000907 | 0.156005 | 0.000905 | 0.00 |
Mar 10 2024 | 0.147752 | 0.001128 | 0.77% | 0.146561 | 0.149784 | 0.146131 | 0.00 |
Mar 09 2024 | 0.146624 | 0.000438 | 0.30% | 0.14619 | 0.146981 | 0.145638 | 0.00 |
Mar 08 2024 | 0.146186 | 0.002624 | 1.83% | 0.143351 | 0.149877 | 0.142263 | 0.00 |
Mar 07 2024 | 0.143562 | 0.002131 | 1.51% | 0.1412 | 0.145659 | 0.140693 | 0.00 |
Mar 06 2024 | 0.141431 | 0.135639 | 2,341.81% | 0.136384 | 0.144664 | 0.134489 | 0.00 |
Mar 05 2024 | 0.005792 | -0.00031 | -5.08% | 0.006147 | 0.006215 | 0.005462 | 0.00 |
Mar 04 2024 | 0.006102 | -0.128695 | -95.47% | 0.000907 | 0.006163 | 0.000905 | 0.00 |
Mar 03 2024 | 0.134797 | 0.002054 | 1.55% | 0.132679 | 0.135358 | 0.131571 | 0.00 |
Mar 02 2024 | 0.132743 | -0.001098 | -0.82% | 0.133701 | 0.133701 | 0.131905 | 0.00 |
Mar 01 2024 | 0.133841 | 0.127697 | 2,078.11% | 0.130965 | 0.135141 | 0.130137 | 0.00 |
Feb 29 2024 | 0.006145 | -0.000104 | -1.66% | 0.006231 | 0.006366 | 0.006052 | 0.00 |
Feb 28 2024 | 0.006249 | -0.115726 | -94.88% | 0.122066 | 0.131239 | 0.005953 | 222.00 |
Feb 27 2024 | 0.121975 | 0.005293 | 4.54% | 0.116898 | 0.123243 | 0.116663 | 0.00 |
Feb 26 2024 | 0.116682 | 0.005906 | 5.33% | 0.000907 | 0.117609 | 0.000905 | 0.00 |
Feb 25 2024 | 0.110776 | 0.000444 | 0.40% | 0.110351 | 0.111184 | 0.109753 | 0.00 |
Feb 24 2024 | 0.110333 | 0.001471 | 1.35% | 0.108605 | 0.110618 | 0.108252 | 0.00 |
Feb 23 2024 | 0.108862 | -0.000927 | -0.84% | 0.109782 | 0.110196 | 0.108154 | 0.00 |
Feb 22 2024 | 0.109789 | -0.001395 | -1.25% | 0.110825 | 0.111336 | 0.10901 | 0.00 |
Feb 21 2024 | 0.111184 | -0.000766 | -0.68% | 0.111835 | 0.112108 | 0.108466 | 0.00 |