Market Cap $3.31T
-0.56%
Volume 24h $246.14B
11.81%
BTC % 54.62%
-0.29%
ETH % 10.98%
0.45%
Coins
33.732
+6
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $0.130605 | $0.128184 | $0.153569 | $0.14521 | $16,928,260 | $159,334,661 |
| Nov-27 2025 | $0.144397 | $0.122519 | $0.146231 | $0.123305 | $18,250,377 | $176,128,148 |
| Nov-26 2025 | $0.123139 | $0.116726 | $0.12415 | $0.12056 | $10,924,202 | $150,170,781 |
| Nov-25 2025 | $0.120366 | $0.11608 | $0.120675 | $0.120232 | $10,047,845 | $146,761,947 |
| Nov-24 2025 | $0.120252 | $0.115925 | $0.123766 | $0.118347 | $9,353,313 | $146,596,215 |
| Nov-23 2025 | $0.118198 | $0.111058 | $0.124371 | $0.111256 | $11,093,888 | $144,065,709 |
| Nov-22 2025 | $0.111196 | $0.108918 | $0.112532 | $0.109592 | $4,694,322 | $135,505,660 |
| Nov-21 2025 | $0.109665 | $0.107116 | $0.12287 | $0.121586 | $16,074,504 | $133,614,733 |
| Nov-20 2025 | $0.121617 | $0.120437 | $0.133742 | $0.126643 | $10,416,120 | $148,150,376 |
| Nov-19 2025 | $0.126596 | $0.119878 | $0.131772 | $0.131772 | $9,364,200 | $154,187,412 |
| Nov-18 2025 | $0.131751 | $0.125673 | $0.136142 | $0.127742 | $12,119,100 | $160,433,902 |
| Nov-17 2025 | $0.127701 | $0.1273 | $0.138069 | $0.13445 | $10,604,140 | $155,473,978 |
| Nov-16 2025 | $0.134658 | $0.133552 | $0.146843 | $0.146843 | $7,239,242 | $163,913,560 |
| Nov-15 2025 | $0.14692 | $0.138743 | $0.148474 | $0.14005 | $8,246,862 | $178,807,774 |
| Nov-14 2025 | $0.139956 | $0.139015 | $0.152301 | $0.151998 | $14,569,076 | $170,300,704 |