ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.44
-0.61%
US Tech 100
19,174.40
0.04%
S&P 500
5,432.08
0.01%
US Dollar vs CAD
1.37576
0.04%
Bitcoin
65,679.55
-1.44%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. UNSW3
  5. AIOZ Network (Uniswap (v3):AIOZETH)

  6. AIOZ Network (Uniswap (v3):AIOZETH) Historical

AIOZETH AIOZ Network

0.000157
-0.000013 (-7.78%)
09:38:41 - Realtime Data

AIOZETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2024 0.00017 0.00000200 1.19% 0.000169 0.000175 0.000163 35.00
Jun 15 2024 0.000168 -0.00000100 -0.59% 0.000169 0.000181 0.000163 98.00
Jun 14 2024 0.000169 -0.00000600 -3.42% 0.000171 0.000173 0.000163 72.00
Jun 13 2024 0.000175 -0.00000800 -4.37% 0.000183 0.000195 0.000173 100.00
Jun 12 2024 0.000183 0.00000700 3.97% 0.000173 0.000203 0.000173 108.00
Jun 11 2024 0.000176 0.00000400 2.33% 0.000168 0.000177 0.000165 64.00
Jun 10 2024 0.000172 -0.00000800 -4.45% 0.000176 0.000183 0.000168 46.00
Jun 09 2024 0.00018 -0.00000200 -1.10% 0.000181 0.000181 0.000174 49.00
Jun 08 2024 0.000182 -0.00000500 -2.68% 0.000187 0.000189 0.00018 64.00
Jun 07 2024 0.000187 0.00000300 1.63% 0.000186 0.000189 0.000177 70.00
Jun 06 2024 0.000184 -0.00000800 -4.16% 0.000192 0.000194 0.000181 87.00
Jun 05 2024 0.000192 -0.00000600 -3.02% 0.000195 0.000202 0.000192 44.00
Jun 04 2024 0.000198 0.00000600 3.11% 0.000193 0.000199 0.000185 81.00
Jun 03 2024 0.000193 0.00000300 1.58% 0.00019 0.000195 0.000187 72.00
Jun 02 2024 0.00019 -0.00000600 -3.06% 0.000196 0.000196 0.00019 26.00
Jun 01 2024 0.000196 -0.00000200 -1.01% 0.000195 0.000199 0.000192 19.00
May 31 2024 0.000198 0.00000038 0.19% 0.000198 0.000206 0.000195 52.00
May 30 2024 0.000198 0.00000020 0.10% 0.000194 0.000203 0.000194 24.00
May 29 2024 0.000198 -0.00000600 -2.95% 0.000203 0.000203 0.000193 60.00
May 28 2024 0.000204 -0.00000600 -2.87% 0.000205 0.000209 0.000199 61.00
May 27 2024 0.000209 0.00000043 0.21% 0.000209 0.00021 0.000194 90.00
May 26 2024 0.000209 -0.000012 -5.44% 0.00022 0.000224 0.000204 42.00
May 25 2024 0.000221 -0.00000900 -3.92% 0.000225 0.00023 0.000217 73.00
May 24 2024 0.00023 0.00000500 2.23% 0.000225 0.000235 0.000223 65.00
May 23 2024 0.000225 -0.00002 -8.20% 0.000237 0.000242 0.000222 159.00
May 22 2024 0.000244 0.000017 7.47% 0.000224 0.000257 0.000222 224.00
May 21 2024 0.000228 -0.000014 -5.80% 0.000242 0.000245 0.000219 133.00
May 20 2024 0.000242 -0.000022 -8.34% 0.000259 0.000271 0.000234 167.00
May 19 2024 0.000264 -0.00000200 -0.75% 0.00026 0.000271 0.000259 58.00
May 18 2024 0.000266 -0.00000400 -1.48% 0.000275 0.000278 0.000261 82.00
May 17 2024 0.000269 -0.00000016 -0.06% 0.000269 0.000283 0.000269 66.00
May 16 2024 0.00027 0.00000015 0.06% 0.000266 0.000276 0.000264 46.00
May 15 2024 0.000269 0.000011 4.26% 0.000263 0.000281 0.000258 123.00
May 14 2024 0.000258 -0.000018 -6.51% 0.000271 0.000277 0.000256 101.00
May 13 2024 0.000277 0.000012 4.54% 0.00027 0.000281 0.000255 150.00
May 12 2024 0.000265 -0.00000900 -3.29% 0.000274 0.000279 0.000264 61.00
May 11 2024 0.000274 -0.00000600 -2.14% 0.000283 0.000283 0.000272 40.00
May 10 2024 0.00028 -0.00000064 -0.23% 0.000287 0.00029 0.000265 145.00
May 09 2024 0.000281 0.000022 8.50% 0.000259 0.000298 0.000253 301.00
May 08 2024 0.000259 -0.00000700 -2.63% 0.000272 0.000272 0.000254 108.00
May 07 2024 0.000266 0.000024 9.91% 0.000237 0.000292 0.000237 290.00
May 06 2024 0.000242 0.00000100 0.41% 0.000242 0.000249 0.00023 137.00
May 05 2024 0.000241 0.000014 6.16% 0.000223 0.000247 0.000219 99.00
May 04 2024 0.000227 0.00000100 0.44% 0.000226 0.000231 0.000221 66.00
May 03 2024 0.000226 0.000011 5.13% 0.000215 0.000234 0.00021 83.00
May 02 2024 0.000214 0.00000700 3.37% 0.000208 0.000217 0.000205 59.00
May 01 2024 0.000208 0.00000400 1.96% 0.0002 0.000217 0.000192 120.00
Apr 30 2024 0.000204 0.00000500 2.52% 0.000198 0.000211 0.000187 142.00
Apr 29 2024 0.000198 -0.00000300 -1.49% 0.000198 0.000204 0.000194 49.00
Apr 28 2024 0.000201 0.00000400 2.03% 0.000191 0.000215 0.000191 167.00
Apr 27 2024 0.000198 -0.00000700 -3.42% 0.0002 0.000201 0.000187 53.00
Apr 26 2024 0.000205 -0.00000700 -3.30% 0.00021 0.000215 0.0002 66.00
Apr 25 2024 0.000212 -0.00001 -4.51% 0.000222 0.000226 0.000209 77.00
Apr 24 2024 0.000222 -0.000017 -7.11% 0.000231 0.000236 0.000215 81.00
Apr 23 2024 0.000239 0.00001 4.36% 0.000227 0.000241 0.000226 68.00
Apr 22 2024 0.000229 -0.00000400 -1.72% 0.000239 0.000256 0.000229 183.00
Apr 21 2024 0.000233 0.00002 9.39% 0.000218 0.000237 0.000215 85.00
Apr 20 2024 0.000213 0.000018 9.25% 0.000199 0.000223 0.000195 74.00
Apr 19 2024 0.000195 -0.000015 -7.16% 0.000205 0.000213 0.000191 167.00
Apr 18 2024 0.00021 -0.00000700 -3.23% 0.000211 0.000219 0.000205 82.00
Apr 17 2024 0.000217 -0.00000400 -1.81% 0.000226 0.000226 0.000203 107.00
Apr 16 2024 0.000221 0.00 0.00% 0.000223 0.000226 0.000198 174.00
Apr 15 2024 0.000221 0.00000900 4.25% 0.000206 0.000248 0.000206 367.00
Apr 14 2024 0.000212 0.00001 4.95% 0.000208 0.000212 0.000183 224.00
Apr 13 2024 0.000202 -0.00000300 -1.46% 0.00021 0.000213 0.000188 280.00
Apr 12 2024 0.000206 -0.00000700 -3.30% 0.000212 0.000217 0.000189 258.00
Apr 11 2024 0.000212 -0.000018 -7.82% 0.000227 0.00023 0.000211 92.00
Apr 10 2024 0.00023 -0.00000400 -1.71% 0.000235 0.000238 0.000219 153.00
Apr 09 2024 0.000234 -0.00000300 -1.26% 0.000233 0.000239 0.000226 106.00
Apr 08 2024 0.000238 -0.00000500 -2.06% 0.000242 0.000249 0.000232 129.00
Apr 07 2024 0.000243 -0.000021 -7.97% 0.000264 0.000264 0.00024 108.00
Apr 06 2024 0.000264 0.000015 6.03% 0.000249 0.000267 0.000244 172.00
Apr 05 2024 0.000249 0.00000700 2.89% 0.000249 0.000252 0.000229 192.00
Apr 04 2024 0.000242 -0.000016 -6.21% 0.000253 0.000259 0.000239 183.00
Apr 03 2024 0.000258 -0.000011 -4.09% 0.000269 0.000273 0.000253 169.00
Apr 02 2024 0.000269 0.000012 4.67% 0.000256 0.000276 0.000242 346.00
Apr 01 2024 0.000257 0.00000500 1.98% 0.000259 0.000273 0.000243 312.00
Mar 31 2024 0.000252 0.000016 6.79% 0.000236 0.000261 0.000226 212.00
Mar 30 2024 0.000236 -0.00000020 -0.08% 0.000239 0.000246 0.000223 263.00
Mar 29 2024 0.000236 -0.00002 -7.83% 0.000255 0.000255 0.000233 292.00
Mar 28 2024 0.000255 0.00000200 0.79% 0.000259 0.000275 0.000247 182.00
Mar 27 2024 0.000253 -0.000017 -6.30% 0.000266 0.00029 0.000248 333.00
Mar 26 2024 0.00027 -0.000023 -7.87% 0.00029 0.000298 0.000257 237.00
Mar 25 2024 0.000292 0.00000900 3.18% 0.000277 0.000314 0.000272 419.00
Mar 24 2024 0.000283 0.00000400 1.43% 0.000267 0.000292 0.000262 233.00
Mar 23 2024 0.000279 0.000035 14.33% 0.000248 0.000283 0.000234 259.00
Mar 22 2024 0.000244 -0.00000200 -0.81% 0.000249 0.000266 0.000233 243.00
Mar 21 2024 0.000246 0.00 0.00% 0.000246 0.000246 0.000246 0.00
Mar 20 2024 0.000246 0.00000700 2.93% 0.000241 0.000255 0.000235 66.00
Mar 19 2024 0.000239 -0.00000600 -2.45% 0.000261 0.000261 0.000225 150.00

Your Recent History

UNSW3
AIOZETH
AIOZ Network
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved