Market Cap $2.25T
-2.79%
Volume 24h $191.61B
-6.91%
BTC % 53.16%
0.2%
ETH % 12.71%
-2.59%
Coins
28.969
+18
Exchanges
885
Last update
11 Seconds ago
AIOZ Network (AIOZ) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.45899 | $0.440943 | $0.53903 | $0.49774 | $7,057,705 | $516,782,234 |
| Sep-30 2024 | $0.497366 | $0.494938 | $0.538985 | $0.538583 | $4,055,974 | $559,883,261 |
| Sep-29 2024 | $0.539745 | $0.514307 | $0.548811 | $0.527849 | $4,002,518 | $607,461,774 |
| Sep-28 2024 | $0.527347 | $0.518384 | $0.541808 | $0.541337 | $3,399,333 | $593,384,445 |
| Sep-27 2024 | $0.541223 | $0.531383 | $0.557286 | $0.552702 | $5,449,534 | $608,869,831 |
| Sep-26 2024 | $0.550449 | $0.486257 | $0.557007 | $0.492196 | $6,891,377 | $619,118,938 |
| Sep-25 2024 | $0.490194 | $0.489554 | $0.515608 | $0.506565 | $4,402,353 | $551,231,404 |
| Sep-24 2024 | $0.505506 | $0.472113 | $0.505784 | $0.481167 | $5,735,218 | $568,331,033 |
| Sep-23 2024 | $0.480942 | $0.45239 | $0.483488 | $0.459966 | $6,987,048 | $540,600,744 |
| Sep-22 2024 | $0.46002 | $0.423471 | $0.468514 | $0.43463 | $6,457,106 | $516,975,535 |
| Sep-21 2024 | $0.435085 | $0.420881 | $0.436563 | $0.428246 | $2,618,905 | $488,850,698 |
| Sep-20 2024 | $0.427488 | $0.419378 | $0.443607 | $0.424086 | $3,526,570 | $480,214,724 |
| Sep-19 2024 | $0.424535 | $0.381205 | $0.443495 | $0.384498 | $7,185,574 | $476,798,136 |
| Sep-18 2024 | $0.383156 | $0.367151 | $0.385469 | $0.375712 | $2,753,132 | $430,235,697 |
| Sep-17 2024 | $0.375477 | $0.359981 | $0.390197 | $0.368979 | $2,851,392 | $421,523,296 |