Market Cap $3.27T
-2.61%
Volume 24h $291.06B
45.75%
BTC % 61.3%
0.99%
ETH % 8.21%
-4.75%
Coins
32.211
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.281655 | $0.276958 | $0.309107 | $0.304235 | $9,179,745 | $333,603,517 |
| Jun-20 2025 | $0.30417 | $0.303511 | $0.332533 | $0.317639 | $12,109,257 | $360,204,649 |
| Jun-19 2025 | $0.317047 | $0.312018 | $0.323592 | $0.320159 | $8,871,620 | $375,384,330 |
| Jun-18 2025 | $0.320062 | $0.313356 | $0.329273 | $0.32447 | $11,928,563 | $378,883,716 |
| Jun-17 2025 | $0.324486 | $0.324248 | $0.358768 | $0.358768 | $13,153,339 | $384,048,893 |
| Jun-16 2025 | $0.359275 | $0.330287 | $0.387624 | $0.337621 | $21,202,267 | $425,145,614 |
| Jun-15 2025 | $0.338698 | $0.329337 | $0.348735 | $0.344217 | $5,965,630 | $400,721,959 |
| Jun-14 2025 | $0.344507 | $0.33739 | $0.360953 | $0.360953 | $6,519,324 | $407,518,452 |
| Jun-13 2025 | $0.362883 | $0.342498 | $0.372087 | $0.372087 | $15,327,169 | $429,176,429 |
| Jun-12 2025 | $0.374049 | $0.368363 | $0.411385 | $0.405446 | $14,747,848 | $442,300,057 |
| Jun-11 2025 | $0.405389 | $0.393915 | $0.441689 | $0.428448 | $23,344,697 | $479,268,803 |
| Jun-10 2025 | $0.428666 | $0.388973 | $0.458341 | $0.405649 | $55,913,335 | $506,694,619 |
| Jun-09 2025 | $0.406314 | $0.324591 | $0.413151 | $0.334584 | $26,513,705 | $480,184,979 |
| Jun-08 2025 | $0.334315 | $0.324579 | $0.336873 | $0.332667 | $8,386,449 | $395,021,955 |
| Jun-07 2025 | $0.333217 | $0.323384 | $0.333217 | $0.324049 | $9,281,425 | $393,652,616 |