Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.AIOZUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.80545 | 0.00444 | 0.55% | 0.80277 | 0.82379 | 0.78048 | 588,875.00 |
| May 15 2024 | 0.80101 | 0.04208 | 5.54% | 0.75823 | 0.83708 | 0.75393 | 652,887.00 |
| May 14 2024 | 0.75893 | -0.04219 | -5.27% | 0.80005 | 0.81544 | 0.74953 | 620,362.00 |
| May 13 2024 | 0.80112 | 0.02837 | 3.67% | 0.77124 | 0.83433 | 0.734 | 856,351.00 |
| May 12 2024 | 0.77275 | -0.03271 | -4.06% | 0.80582 | 0.8087 | 0.76801 | 598,577.00 |
| May 11 2024 | 0.80546 | -0.01463 | -1.78% | 0.82092 | 0.82298 | 0.78754 | 488,352.00 |
| May 10 2024 | 0.82009 | -0.03793 | -4.42% | 0.85738 | 0.880 | 0.76938 | 924,775.00 |
| May 09 2024 | 0.85802 | 0.10185 | 13.47% | 0.762 | 0.890 | 0.76137 | 1,151,932.00 |
| May 08 2024 | 0.75617 | -0.05184 | -6.42% | 0.8068 | 0.81774 | 0.75087 | 971,713.00 |
| May 07 2024 | 0.80801 | 0.07614 | 10.40% | 0.72566 | 0.89811 | 0.72566 | 1,742,352.00 |
| May 06 2024 | 0.73187 | -0.02676 | -3.53% | 0.75813 | 0.79672 | 0.71001 | 963,253.00 |
| May 05 2024 | 0.75863 | 0.05233 | 7.41% | 0.7068 | 0.77108 | 0.6773 | 740,263.00 |
| May 04 2024 | 0.7063 | 0.00403 | 0.57% | 0.70228 | 0.72352 | 0.68539 | 771,009.00 |
| May 03 2024 | 0.70227 | 0.07231 | 11.48% | 0.63209 | 0.71957 | 0.6282 | 809,047.00 |
| May 02 2024 | 0.62996 | 0.00953 | 1.54% | 0.62116 | 0.650 | 0.5961 | 705,104.00 |
| May 01 2024 | 0.62043 | 0.01357 | 2.24% | 0.60605 | 0.65046 | 0.55592 | 1,025,508.00 |
| Apr 30 2024 | 0.60686 | -0.04314 | -6.64% | 0.64882 | 0.64882 | 0.572 | 1,089,637.00 |
| Apr 29 2024 | 0.650 | 0.00127 | 0.20% | 0.6481 | 0.66221 | 0.6128 | 683,540.00 |
| Apr 28 2024 | 0.64873 | 0.02144 | 3.42% | 0.62879 | 0.70371 | 0.62725 | 582,487.00 |
| Apr 27 2024 | 0.62729 | -0.00441 | -0.70% | 0.62878 | 0.63405 | 0.592 | 734,899.00 |
| Apr 26 2024 | 0.6317 | -0.03928 | -5.85% | 0.67001 | 0.67624 | 0.62905 | 766,380.00 |
| Apr 25 2024 | 0.67098 | -0.03363 | -4.77% | 0.70671 | 0.7145 | 0.651 | 949,306.00 |
| Apr 24 2024 | 0.70461 | -0.05001 | -6.63% | 0.74231 | 0.76697 | 0.68324 | 752,651.00 |
| Apr 23 2024 | 0.75462 | 0.01187 | 1.60% | 0.73475 | 0.78952 | 0.70898 | 805,695.00 |
| Apr 22 2024 | 0.74275 | -0.00131 | -0.18% | 0.74499 | 0.810 | 0.72174 | 1,143,965.00 |
| Apr 21 2024 | 0.74406 | 0.06025 | 8.81% | 0.68268 | 0.7485 | 0.67736 | 752,361.00 |
| Apr 20 2024 | 0.68381 | 0.07489 | 12.30% | 0.60304 | 0.70206 | 0.59535 | 730,227.00 |
| Apr 19 2024 | 0.60892 | -0.02911 | -4.56% | 0.63803 | 0.66268 | 0.57104 | 1,225,809.00 |
| Apr 18 2024 | 0.63803 | 0.00473 | 0.75% | 0.62854 | 0.6599 | 0.6079 | 844,111.00 |
| Apr 17 2024 | 0.6333 | -0.04114 | -6.10% | 0.6753 | 0.68775 | 0.60154 | 912,859.00 |
| Apr 16 2024 | 0.67444 | -0.01203 | -1.75% | 0.6933 | 0.69481 | 0.59476 | 1,809,498.00 |
| Apr 15 2024 | 0.68647 | 0.02521 | 3.81% | 0.66177 | 0.80331 | 0.65136 | 1,377,348.00 |
| Apr 14 2024 | 0.66126 | 0.0406 | 6.54% | 0.62508 | 0.672 | 0.5354 | 1,549,556.00 |
| Apr 13 2024 | 0.62066 | -0.04976 | -7.42% | 0.67542 | 0.68877 | 0.550 | 1,507,109.00 |
| Apr 12 2024 | 0.67042 | -0.07868 | -10.50% | 0.7497 | 0.7682 | 0.58448 | 1,322,509.00 |
| Apr 11 2024 | 0.7491 | -0.06589 | -8.08% | 0.810 | 0.81192 | 0.74637 | 818,737.00 |
| Apr 10 2024 | 0.81499 | 0.00609 | 0.75% | 0.80601 | 0.83223 | 0.76019 | 713,083.00 |
| Apr 09 2024 | 0.8089 | -0.0544 | -6.30% | 0.86509 | 0.873 | 0.79856 | 720,514.00 |
| Apr 08 2024 | 0.8633 | 0.03008 | 3.61% | 0.83705 | 0.88276 | 0.81999 | 718,161.00 |
| Apr 07 2024 | 0.83322 | -0.03673 | -4.22% | 0.87063 | 0.88345 | 0.82381 | 679,714.00 |
| Apr 06 2024 | 0.86995 | 0.04405 | 5.33% | 0.81996 | 0.88405 | 0.80856 | 684,940.00 |
| Apr 05 2024 | 0.8259 | 0.00083 | 0.10% | 0.8329 | 0.83581 | 0.75044 | 1,025,911.00 |
| Apr 04 2024 | 0.82507 | -0.02961 | -3.46% | 0.84537 | 0.87624 | 0.805 | 1,065,247.00 |
| Apr 03 2024 | 0.85468 | -0.01272 | -1.47% | 0.86295 | 0.91479 | 0.82645 | 1,082,266.00 |
| Apr 02 2024 | 0.8674 | -0.05022 | -5.47% | 0.91433 | 0.91855 | 0.80051 | 1,581,105.00 |
| Apr 01 2024 | 0.91762 | -0.0224 | -2.38% | 0.92691 | 0.97837 | 0.84612 | 1,390,025.00 |
| Mar 31 2024 | 0.94002 | 0.11934 | 14.54% | 0.81897 | 0.94034 | 0.81313 | 1,162,971.00 |
| Mar 30 2024 | 0.82068 | -0.00144 | -0.18% | 0.82243 | 0.870 | 0.79876 | 1,195,363.00 |
| Mar 29 2024 | 0.82212 | -0.080 | -8.87% | 0.89987 | 0.90798 | 0.81712 | 1,134,572.00 |
| Mar 28 2024 | 0.90212 | -0.00575 | -0.63% | 0.90897 | 0.94646 | 0.89009 | 1,175,639.00 |
| Mar 27 2024 | 0.90787 | -0.05209 | -5.43% | 0.9565 | 1.01 | 0.89081 | 1,240,779.00 |
| Mar 26 2024 | 0.95996 | -0.06713 | -6.54% | 1.03 | 1.06 | 0.90699 | 1,665,050.00 |
| Mar 25 2024 | 1.03 | 0.090 | 9.40% | 0.94002 | 1.05 | 0.93876 | 1,661,243.00 |
| Mar 24 2024 | 0.93887 | 0.04558 | 5.10% | 0.8889 | 0.96481 | 0.8755 | 1,493,777.00 |
| Mar 23 2024 | 0.89329 | 0.07705 | 9.44% | 0.81609 | 0.945 | 0.78942 | 1,377,164.00 |
| Mar 22 2024 | 0.81624 | -0.05085 | -5.86% | 0.86109 | 0.90999 | 0.785 | 942,581.00 |
| Mar 21 2024 | 0.86709 | -0.07332 | -7.80% | 0.92048 | 0.94499 | 0.840 | 984,456.00 |
| Mar 20 2024 | 0.94041 | 0.17428 | 22.75% | 0.765 | 0.97124 | 0.74781 | 1,392,011.00 |
| Mar 19 2024 | 0.76613 | -0.07932 | -9.38% | 0.84944 | 0.87549 | 0.720 | 1,439,607.00 |
| Mar 18 2024 | 0.84545 | -0.03515 | -3.99% | 0.87349 | 0.98117 | 0.81485 | 1,611,463.00 |
| Mar 17 2024 | 0.8806 | 0.19196 | 27.88% | 0.702 | 0.89999 | 0.686 | 1,544,027.00 |
| Mar 16 2024 | 0.68864 | -0.0479 | -6.50% | 0.73311 | 0.790 | 0.68501 | 1,232,419.00 |
| Mar 15 2024 | 0.73654 | -0.0731 | -9.03% | 0.76308 | 0.76359 | 0.66395 | 1,483,441.00 |
| Mar 14 2024 | 0.80964 | 0.00 | 0.00% | 0.80964 | 0.80964 | 0.80964 | 0.00 |
| Mar 13 2024 | 0.80964 | 0.13099 | 19.30% | 0.68231 | 0.8136 | 0.67986 | 1,731,575.00 |
| Mar 12 2024 | 0.67865 | -0.03059 | -4.31% | 0.70576 | 0.74439 | 0.64741 | 1,459,671.00 |
| Mar 11 2024 | 0.70924 | -0.05975 | -7.77% | 0.7794 | 0.810 | 0.6947 | 1,510,391.00 |
| Mar 10 2024 | 0.76899 | -0.0407 | -5.03% | 0.81482 | 0.83174 | 0.66949 | 1,586,859.00 |
| Mar 09 2024 | 0.80969 | 0.30457 | 60.30% | 0.52903 | 0.85127 | 0.52126 | 2,012,870.00 |
| Mar 08 2024 | 0.50512 | 0.10627 | 26.64% | 0.39374 | 0.53907 | 0.39228 | 2,380,800.00 |
| Mar 07 2024 | 0.39885 | 0.0857 | 27.37% | 0.31201 | 0.42292 | 0.31023 | 2,649,504.00 |
| Mar 06 2024 | 0.31315 | 0.06651 | 26.97% | 0.24612 | 0.31796 | 0.22467 | 2,845,930.00 |
| Mar 05 2024 | 0.24664 | 0.00601 | 2.50% | 0.23771 | 0.25999 | 0.20987 | 2,467,995.00 |
| Mar 04 2024 | 0.24063 | -0.04208 | -14.88% | 0.28528 | 0.28871 | 0.240 | 3,152,085.00 |
| Mar 03 2024 | 0.28271 | -0.01119 | -3.81% | 0.29412 | 0.29597 | 0.27173 | 2,151,184.00 |
| Mar 02 2024 | 0.2939 | -0.0199 | -6.34% | 0.31389 | 0.31389 | 0.28254 | 2,284,880.00 |
| Mar 01 2024 | 0.3138 | 0.04282 | 15.80% | 0.26985 | 0.320 | 0.26921 | 2,434,426.00 |
| Feb 29 2024 | 0.27098 | -0.02081 | -7.13% | 0.29126 | 0.29335 | 0.26702 | 2,088,445.00 |
| Feb 28 2024 | 0.29179 | -0.01012 | -3.35% | 0.30317 | 0.31226 | 0.26993 | 3,692,164.00 |
| Feb 27 2024 | 0.30191 | -0.02761 | -8.38% | 0.32947 | 0.33999 | 0.2962 | 2,892,805.00 |
| Feb 26 2024 | 0.32952 | 0.02399 | 7.85% | 0.30599 | 0.33049 | 0.28037 | 2,336,780.00 |
| Feb 25 2024 | 0.30553 | -0.02365 | -7.18% | 0.32818 | 0.33135 | 0.288 | 2,635,812.00 |
| Feb 24 2024 | 0.32918 | 0.07035 | 27.18% | 0.26152 | 0.340 | 0.2571 | 2,872,892.00 |
| Feb 23 2024 | 0.25883 | -0.00619 | -2.34% | 0.26418 | 0.27999 | 0.24968 | 2,949,531.00 |
| Feb 22 2024 | 0.26502 | 0.00404 | 1.55% | 0.2595 | 0.3066 | 0.248 | 3,589,796.00 |
| Feb 21 2024 | 0.26098 | 0.04288 | 19.66% | 0.216 | 0.26233 | 0.20592 | 3,521,439.00 |
| Feb 20 2024 | 0.2181 | 0.01917 | 9.64% | 0.19853 | 0.22205 | 0.19011 | 3,480,722.00 |
| Feb 19 2024 | 0.19893 | -0.01314 | -6.20% | 0.21154 | 0.2169 | 0.18476 | 3,034,336.00 |
| Feb 18 2024 | 0.21207 | 0.02555 | 13.70% | 0.1868 | 0.21592 | 0.18228 | 3,241,024.00 |
| Feb 17 2024 | 0.18652 | 0.00001 | 0.01% | 0.18744 | 0.19565 | 0.17549 | 2,607,330.00 |
