Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIOZETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.000281 | 0.000026 | 10.20% | 0.000255 | 0.000298 | 0.000253 | 12,092.00 |
| May 08 2024 | 0.000255 | -0.000015 | -5.57% | 0.000269 | 0.000273 | 0.000254 | 12,482.00 |
| May 07 2024 | 0.000269 | 0.000029 | 12.07% | 0.000242 | 0.000293 | 0.000237 | 19,014.00 |
| May 06 2024 | 0.00024 | -0.00000017 | -0.07% | 0.000241 | 0.00025 | 0.00023 | 22,176.00 |
| May 05 2024 | 0.000241 | 0.000013 | 5.72% | 0.000227 | 0.000248 | 0.000219 | 15,251.00 |
| May 04 2024 | 0.000227 | 0.00000077 | 0.34% | 0.000226 | 0.000232 | 0.000221 | 14,920.00 |
| May 03 2024 | 0.000226 | 0.000015 | 7.10% | 0.000211 | 0.000234 | 0.00021 | 15,584.00 |
| May 02 2024 | 0.000211 | 0.00000300 | 1.44% | 0.000207 | 0.000218 | 0.000204 | 16,579.00 |
| May 01 2024 | 0.000208 | 0.00000400 | 1.97% | 0.000204 | 0.000218 | 0.000192 | 17,301.00 |
| Apr 30 2024 | 0.000204 | 0.00000100 | 0.49% | 0.000202 | 0.000211 | 0.000187 | 14,097.00 |
| Apr 29 2024 | 0.000202 | 0.00000400 | 2.01% | 0.000198 | 0.000204 | 0.000194 | 29,157.00 |
| Apr 28 2024 | 0.000199 | 0.00000600 | 3.12% | 0.000192 | 0.000215 | 0.000191 | 15,787.00 |
| Apr 27 2024 | 0.000192 | -0.00000900 | -4.46% | 0.000205 | 0.000205 | 0.000187 | 15,998.00 |
| 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 |
| Mar 26 2024 | 0.000267 | -0.000018 | -6.31% | 0.000285 | 0.000298 | 0.000256 | 17,400.00 |
| Mar 25 2024 | 0.000285 | 0.00001 | 3.63% | 0.000269 | 0.000314 | 0.000269 | 49,933.00 |
| Mar 24 2024 | 0.000276 | 0.000013 | 4.96% | 0.000266 | 0.000292 | 0.000262 | 17,803.00 |
| Mar 23 2024 | 0.000262 | 0.000018 | 7.36% | 0.000245 | 0.000283 | 0.000234 | 19,587.00 |
| Mar 22 2024 | 0.000245 | -0.00000500 | -2.00% | 0.000248 | 0.000266 | 0.000233 | 19,024.00 |
| Mar 21 2024 | 0.00025 | -0.000018 | -6.72% | 0.000268 | 0.000269 | 0.000242 | 17,981.00 |
| Mar 20 2024 | 0.000268 | 0.000032 | 13.55% | 0.000236 | 0.00028 | 0.000232 | 19,358.00 |
| Mar 19 2024 | 0.000236 | -0.00000500 | -2.07% | 0.000241 | 0.00027 | 0.000215 | 21,904.00 |
| Mar 18 2024 | 0.000241 | 0.00000500 | 2.12% | 0.000243 | 0.00043 | 0.000232 | 47,890.00 |
| Mar 17 2024 | 0.000236 | 0.000041 | 20.98% | 0.000195 | 0.000253 | 0.000194 | 47,548.00 |
| Mar 16 2024 | 0.000195 | 0.00000007 | 0.04% | 0.000195 | 0.000215 | 0.000191 | 32,382.00 |
| Mar 15 2024 | 0.000195 | -0.00000200 | -1.02% | 0.000196 | 0.000207 | 0.00018 | 54,048.00 |
| Mar 14 2024 | 0.000197 | -0.00000400 | -1.99% | 0.000198 | 0.000206 | 0.000178 | 28,188.00 |
| Mar 13 2024 | 0.000201 | 0.000026 | 14.83% | 0.000172 | 0.000206 | 0.000171 | 21,793.00 |
| Mar 12 2024 | 0.000175 | -0.00000100 | -0.57% | 0.000175 | 0.000188 | 0.000162 | 27,545.00 |
| Mar 11 2024 | 0.000176 | -0.000022 | -11.07% | 0.000199 | 0.000213 | 0.000171 | 51,685.00 |
| Mar 10 2024 | 0.000199 | -0.00000039 | -0.20% | 0.000205 | 0.000216 | 0.00000130 | 54,628.00 |
| Mar 09 2024 | 0.000199 | 0.000068 | 51.98% | 0.000133 | 0.000225 | 0.000131 | 49,664.00 |
| Mar 08 2024 | 0.000131 | 0.000027 | 26.08% | 0.000101 | 0.000142 | 0.000101 | 35,941.00 |
| Mar 07 2024 | 0.000104 | 0.000021 | 25.57% | 0.000082 | 0.00011 | 0.00008 | 53,212.00 |
| Mar 06 2024 | 0.000082 | 0.000014 | 20.57% | 0.000068 | 0.000083 | 0.000061 | 66,052.00 |
| Mar 05 2024 | 0.000068 | 0.00000200 | 3.01% | 0.000066 | 0.000071 | 0.000061 | 69,712.00 |
| Mar 04 2024 | 0.000066 | -0.000015 | -18.47% | 0.000082 | 0.000083 | 0.000066 | 28,327.00 |
| Mar 03 2024 | 0.000081 | -0.00000500 | -5.78% | 0.000087 | 0.000087 | 0.000076 | 58,062.00 |
| Mar 02 2024 | 0.000087 | -0.00000600 | -6.47% | 0.000093 | 0.000093 | 0.000081 | 57,407.00 |
| Mar 01 2024 | 0.000093 | 0.000012 | 14.86% | 0.000081 | 0.000098 | 0.00008 | 51,197.00 |
| Feb 29 2024 | 0.000081 | -0.00000600 | -6.94% | 0.000086 | 0.000087 | 0.000077 | 58,257.00 |
| Feb 28 2024 | 0.000086 | -0.00000600 | -6.46% | 0.000093 | 0.000096 | 0.000081 | 61,240.00 |
| Feb 27 2024 | 0.000093 | -0.000011 | -10.63% | 0.000103 | 0.000104 | 0.000091 | 50,609.00 |
| Feb 26 2024 | 0.000103 | 0.00000500 | 5.09% | 0.000098 | 0.000104 | 0.00009 | 143,202.00 |
| Feb 25 2024 | 0.000098 | -0.000011 | -10.10% | 0.000109 | 0.000112 | 0.000094 | 51,912.00 |
| Feb 24 2024 | 0.000109 | 0.000021 | 23.87% | 0.000088 | 0.000115 | 0.000087 | 50,954.00 |
| Feb 23 2024 | 0.000088 | -0.00000052 | -0.59% | 0.000089 | 0.000095 | 0.000083 | 98,819.00 |
| Feb 22 2024 | 0.000089 | -0.00000036 | -0.41% | 0.000087 | 0.000103 | 0.000084 | 42,650.00 |
| Feb 21 2024 | 0.000089 | 0.000017 | 23.60% | 0.000072 | 0.000089 | 0.000068 | 61,237.00 |
| Feb 20 2024 | 0.000072 | 0.00000500 | 7.43% | 0.000067 | 0.000077 | 0.000064 | 72,156.00 |
| Feb 19 2024 | 0.000067 | -0.00000600 | -8.15% | 0.000074 | 0.000075 | 0.000063 | 164,849.00 |
| Feb 18 2024 | 0.000074 | 0.00000700 | 10.45% | 0.000067 | 0.000077 | 0.000065 | 78,484.00 |
| Feb 17 2024 | 0.000067 | -0.00000072 | -1.06% | 0.000068 | 0.000072 | 0.000064 | 77,776.00 |
| Feb 16 2024 | 0.000068 | 0.000014 | 25.85% | 0.000054 | 0.000074 | 0.000052 | 85,786.00 |
| Feb 15 2024 | 0.000054 | -0.00000200 | -3.55% | 0.000056 | 0.000057 | 0.000052 | 99,460.00 |
| Feb 14 2024 | 0.000056 | 0.00000081 | 1.46% | 0.000055 | 0.000058 | 0.000053 | 104,283.00 |
| Feb 13 2024 | 0.000056 | -0.00000011 | -0.20% | 0.000056 | 0.000057 | 0.000054 | 101,779.00 |
| Feb 12 2024 | 0.000056 | -0.00000021 | -0.38% | 0.000056 | 0.000057 | 0.000055 | 175,387.00 |
| Feb 11 2024 | 0.000056 | -0.00000200 | -3.44% | 0.000058 | 0.000061 | 0.000056 | 101,074.00 |
| Feb 10 2024 | 0.000058 | -0.00000062 | -1.06% | 0.000059 | 0.000059 | 0.000056 | 112,919.00 |
