AIOZ Network Historical Data - AIOZETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
AIOZ Network (Cryptocurrency:AIOZETH)
AIOZ Network (Cryptocurrency:AIOZETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AIOZ Network	AIOZETH	Crypto	671,340,374	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000011	-5.17%	0.000194	0.000194	0.000195

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000205	0.000205	0.000187	0.000205	0.00000130 - 0.00043

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:29:19	30.48	0.000194	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.52	12,958.44	AIOZ	AIOZEUR

AIOZETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000197	0.000256	0.000195	16,354.09	-0.00000321	-1.63%
1 Month	0.000235	0.000276	0.000174	14,674.96	-0.000041	-17.42%
3 Months	0.000061	0.00043	0.00000130	48,925.36	0.000133	218.06%
6 Months	0.00000676	0.00043	0.00000130	212,405.07	0.000188	2,773.82%
1 Year	0.000012	0.00043	0.00000130	393,244.62	0.000182	1,546.36%
3 Years	0.000217	0.171718	0.00000130	218,752.62	-0.000023	-10.56%
5 Years	0.000217	0.171718	0.00000130	218,752.62	-0.000023	-10.56%

AIOZETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.000202	-0.00001	-4.72%	0.000212	0.000215	0.000199	21,299.00
Apr 25 2024	0.000212	-0.00001	-4.51%	0.000225	0.000226	0.000209	15,001.00
Apr 24 2024	0.000222	-0.000011	-4.73%	0.000233	0.000236	0.000215	14,108.00
Apr 23 2024	0.000233	-0.00000058	-0.25%	0.000233	0.000242	0.000225	15,062.00
Apr 22 2024	0.000233	-0.00000400	-1.69%	0.000239	0.000256	0.000228	18,797.00
Apr 21 2024	0.000237	0.000021	9.74%	0.000216	0.000237	0.000214	14,205.00
Apr 20 2024	0.000216	0.000021	10.79%	0.000197	0.000223	0.000195	16,003.00
Apr 19 2024	0.000195	-0.000013	-6.28%	0.000207	0.000213	0.000191	16,478.00
Apr 18 2024	0.000207	-0.00000500	-2.35%	0.000213	0.000219	0.000203	16,553.00
Apr 17 2024	0.000213	-0.00000500	-2.30%	0.000218	0.000226	0.000202	16,586.00
Apr 16 2024	0.000218	-0.00000300	-1.36%	0.000221	0.000226	0.000198	16,028.00
Apr 15 2024	0.00022	0.00000900	4.25%	0.000206	0.000248	0.000206	13,526.00
Apr 14 2024	0.000212	0.00000600	2.92%	0.000205	0.000213	0.000183	17,629.00
Apr 13 2024	0.000205	0.00000086	0.42%	0.000205	0.000213	0.000174	17,233.00
Apr 12 2024	0.000205	-0.00001	-4.66%	0.000215	0.000219	0.000185	14,725.00
Apr 11 2024	0.000215	-0.000015	-6.52%	0.00023	0.00023	0.000211	15,172.00
Apr 10 2024	0.00023	-0.00000100	-0.43%	0.000231	0.000238	0.000219	12,778.00
Apr 09 2024	0.000231	-0.00000400	-1.70%	0.000238	0.000239	0.000226	12,782.00
Apr 08 2024	0.000235	-0.00000700	-2.89%	0.000242	0.000249	0.000232	11,788.00
Apr 07 2024	0.000242	-0.000014	-5.45%	0.000257	0.000264	0.00024	9,020.00
Apr 06 2024	0.000257	0.00000900	3.63%	0.000248	0.000267	0.000244	12,557.00
Apr 05 2024	0.000248	-0.00000010	-0.04%	0.000248	0.000254	0.000229	12,771.00
Apr 04 2024	0.000248	-0.00001	-3.88%	0.000256	0.000259	0.000239	12,601.00
Apr 03 2024	0.000258	-0.000011	-4.09%	0.000264	0.000274	0.000251	11,503.00
Apr 02 2024	0.000269	0.000012	4.67%	0.000261	0.000276	0.000242	12,874.00
Apr 01 2024	0.000257	0.00000500	1.98%	0.000259	0.000273	0.000243	16,530.00
Mar 31 2024	0.000252	0.000018	7.69%	0.000234	0.000261	0.000226	12,585.00
Mar 30 2024	0.000234	-0.00000200	-0.85%	0.000235	0.000246	0.000223	14,690.00
Mar 29 2024	0.000236	-0.000017	-6.72%	0.000253	0.000256	0.000233	16,384.00
Mar 28 2024	0.000253	-0.00000400	-1.55%	0.000253	0.000275	0.000247	21,339.00
Mar 27 2024	0.000257	-0.00001	-3.74%	0.000267	0.00029	0.000248	20,536.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions