AIOZ Network Historical Data - AIOZETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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	679,292,861	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000114	0.59%	0.000194	0.000193	0.000194

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000192	0.000194	0.000192	0.000192	0.00000130 - 0.00043

Exchange	Last Trade	Size	Trade Price	Currency
GATE	10:11:21	16.11	0.000194	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.014654	75.85	AIOZ	AIOZEUR

AIOZETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000197	0.000256	0.000195	16,354.09	-0.00000398	-2.02%
1 Month	0.000235	0.000276	0.000174	14,674.96	-0.000042	-17.75%
3 Months	0.000061	0.00043	0.00000130	48,925.36	0.000132	216.80%
6 Months	0.00000676	0.00043	0.00000130	213,088.76	0.000187	2,762.43%
1 Year	0.000012	0.00043	0.00000130	394,080.15	0.000182	1,539.83%
3 Years	0.000217	0.171718	0.00000130	218,875.09	-0.000024	-10.91%
5 Years	0.000217	0.171718	0.00000130	218,875.09	-0.000024	-10.91%

AIOZETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.000192	-0.00000900	-4.46%	0.000205	0.000205	0.000187	15,998.00
27 Apr 2024	0.000202	-0.00001	-4.72%	0.000212	0.000215	0.000199	21,299.00
26 Apr 2024	0.000212	-0.00001	-4.51%	0.000225	0.000226	0.000209	15,001.00
25 Apr 2024	0.000222	-0.000011	-4.73%	0.000233	0.000236	0.000215	14,108.00
24 Apr 2024	0.000233	-0.00000058	-0.25%	0.000233	0.000242	0.000225	15,062.00
23 Apr 2024	0.000233	-0.00000400	-1.69%	0.000239	0.000256	0.000228	18,797.00
22 Apr 2024	0.000237	0.000021	9.74%	0.000216	0.000237	0.000214	14,205.00
21 Apr 2024	0.000216	0.000021	10.79%	0.000197	0.000223	0.000195	16,003.00
20 Apr 2024	0.000195	-0.000013	-6.28%	0.000207	0.000213	0.000191	16,478.00
19 Apr 2024	0.000207	-0.00000500	-2.35%	0.000213	0.000219	0.000203	16,553.00
18 Apr 2024	0.000213	-0.00000500	-2.30%	0.000218	0.000226	0.000202	16,586.00
17 Apr 2024	0.000218	-0.00000300	-1.36%	0.000221	0.000226	0.000198	16,028.00
16 Apr 2024	0.00022	0.00000900	4.25%	0.000206	0.000248	0.000206	13,526.00
15 Apr 2024	0.000212	0.00000600	2.92%	0.000205	0.000213	0.000183	17,629.00
14 Apr 2024	0.000205	0.00000086	0.42%	0.000205	0.000213	0.000174	17,233.00
13 Apr 2024	0.000205	-0.00001	-4.66%	0.000215	0.000219	0.000185	14,725.00
12 Apr 2024	0.000215	-0.000015	-6.52%	0.00023	0.00023	0.000211	15,172.00
11 Apr 2024	0.00023	-0.00000100	-0.43%	0.000231	0.000238	0.000219	12,778.00
10 Apr 2024	0.000231	-0.00000400	-1.70%	0.000238	0.000239	0.000226	12,782.00
09 Apr 2024	0.000235	-0.00000700	-2.89%	0.000242	0.000249	0.000232	11,788.00
08 Apr 2024	0.000242	-0.000014	-5.45%	0.000257	0.000264	0.00024	9,020.00
07 Apr 2024	0.000257	0.00000900	3.63%	0.000248	0.000267	0.000244	12,557.00
06 Apr 2024	0.000248	-0.00000010	-0.04%	0.000248	0.000254	0.000229	12,771.00
05 Apr 2024	0.000248	-0.00001	-3.88%	0.000256	0.000259	0.000239	12,601.00
04 Apr 2024	0.000258	-0.000011	-4.09%	0.000264	0.000274	0.000251	11,503.00
03 Apr 2024	0.000269	0.000012	4.67%	0.000261	0.000276	0.000242	12,874.00
02 Apr 2024	0.000257	0.00000500	1.98%	0.000259	0.000273	0.000243	16,530.00
01 Apr 2024	0.000252	0.000018	7.69%	0.000234	0.000261	0.000226	12,585.00
31 Mar 2024	0.000234	-0.00000200	-0.85%	0.000235	0.000246	0.000223	14,690.00
30 Mar 2024	0.000236	-0.000017	-6.72%	0.000253	0.000256	0.000233	16,384.00
29 Mar 2024	0.000253	-0.00000400	-1.55%	0.000253	0.000275	0.000247	21,339.00

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