Market Cap $4.07T
-3.47%
Volume 24h $379.12B
-1.69%
BTC % 55.34%
0.52%
ETH % 12.18%
-1.97%
Coins
32.814
+12
Exchanges
885
Last update
31 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.38449 | $0.374648 | $0.396954 | $0.392032 | $15,027,419 | $460,307,497 |
| Aug-17 2025 | $0.392226 | $0.39193 | $0.411847 | $0.397378 | $9,800,729 | $469,481,634 |
| Aug-16 2025 | $0.397419 | $0.394738 | $0.41498 | $0.40674 | $9,527,571 | $475,608,506 |
| Aug-15 2025 | $0.406697 | $0.397415 | $0.433698 | $0.414775 | $14,025,099 | $486,621,821 |
| Aug-14 2025 | $0.414 | $0.401979 | $0.464462 | $0.454277 | $27,794,431 | $495,267,698 |
| Aug-13 2025 | $0.453893 | $0.391532 | $0.45621 | $0.402904 | $30,904,380 | $542,890,735 |
| Aug-12 2025 | $0.403377 | $0.371747 | $0.410578 | $0.373175 | $14,454,287 | $482,380,341 |
| Aug-11 2025 | $0.373348 | $0.372473 | $0.405046 | $0.391366 | $13,011,473 | $446,387,170 |
| Aug-10 2025 | $0.391751 | $0.386219 | $0.41749 | $0.398797 | $16,257,881 | $468,303,742 |
| Aug-09 2025 | $0.397851 | $0.342564 | $0.417173 | $0.346967 | $24,958,000 | $475,507,312 |
| Aug-08 2025 | $0.346278 | $0.337175 | $0.351955 | $0.343197 | $8,653,373 | $413,791,275 |
| Aug-07 2025 | $0.343472 | $0.320281 | $0.343779 | $0.321532 | $12,127,961 | $410,361,824 |
| Aug-06 2025 | $0.32175 | $0.321072 | $0.337223 | $0.330869 | $9,260,294 | $384,338,475 |
| Aug-05 2025 | $0.330931 | $0.321623 | $0.351281 | $0.351119 | $9,461,131 | $395,231,762 |
| Aug-04 2025 | $0.351167 | $0.333245 | $0.354352 | $0.338348 | $7,155,362 | $419,321,078 |