Market Cap $3.72T
3.37%
Volume 24h $438.96B
25.34%
BTC % 55.33%
-1.39%
ETH % 11.17%
1.07%
Coins
33.626
+11
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-06 2025 | $0.14402 | $0.141396 | $0.160164 | $0.15436 | $9,831,339 | $174,986,509 |
| Nov-05 2025 | $0.154091 | $0.128853 | $0.159208 | $0.136187 | $17,339,097 | $187,188,698 |
| Nov-04 2025 | $0.136169 | $0.130687 | $0.154318 | $0.152036 | $19,028,441 | $165,386,625 |
| Nov-03 2025 | $0.152147 | $0.149061 | $0.179931 | $0.179852 | $12,852,444 | $184,759,069 |
| Nov-02 2025 | $0.179737 | $0.174705 | $0.180839 | $0.180343 | $4,743,426 | $218,222,063 |
| Nov-01 2025 | $0.180315 | $0.175946 | $0.184657 | $0.177504 | $4,243,612 | $218,882,890 |
| Oct-31 2025 | $0.177551 | $0.174577 | $0.180733 | $0.176222 | $6,331,623 | $215,488,190 |
| Oct-30 2025 | $0.176115 | $0.170254 | $0.190833 | $0.189651 | $9,549,741 | $213,706,180 |
| Oct-29 2025 | $0.189654 | $0.18576 | $0.19518 | $0.189356 | $8,545,027 | $230,091,232 |
| Oct-28 2025 | $0.189489 | $0.186454 | $0.199976 | $0.197269 | $6,971,146 | $229,849,137 |
| Oct-27 2025 | $0.197377 | $0.196205 | $0.215481 | $0.209411 | $10,245,935 | $239,373,443 |
| Oct-26 2025 | $0.20966 | $0.193352 | $0.231498 | $0.19895 | $19,264,195 | $254,223,009 |
| Oct-25 2025 | $0.19888 | $0.187909 | $0.200763 | $0.190209 | $6,438,921 | $241,105,972 |
| Oct-24 2025 | $0.190247 | $0.18363 | $0.192503 | $0.189533 | $7,958,288 | $230,597,497 |
| Oct-23 2025 | $0.189349 | $0.179827 | $0.193836 | $0.191144 | $11,079,834 | $229,467,159 |