Market Cap $3.18T
-2.28%
Volume 24h $204.22B
6.74%
BTC % 55.13%
0.18%
ETH % 11.17%
-1.07%
Coins
33.853
+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 |
|---|---|---|---|---|---|---|
| Dec-22 2025 | $0.099198 | $0.098677 | $0.102609 | $0.099995 | $10,253,793 | $121,557,707 |
| Dec-21 2025 | $0.099847 | $0.096556 | $0.102461 | $0.099174 | $6,239,038 | $122,330,432 |
| Dec-20 2025 | $0.099154 | $0.098689 | $0.102106 | $0.102078 | $3,752,401 | $121,458,896 |
| Dec-19 2025 | $0.10209 | $0.093017 | $0.10209 | $0.095059 | $8,267,468 | $125,032,626 |
| Dec-18 2025 | $0.094996 | $0.09496 | $0.105445 | $0.104741 | $9,096,860 | $116,322,553 |
| Dec-17 2025 | $0.104602 | $0.104602 | $0.113999 | $0.113102 | $6,065,956 | $128,061,477 |
| Dec-16 2025 | $0.112723 | $0.109768 | $0.113606 | $0.111602 | $5,980,365 | $137,978,006 |
| Dec-15 2025 | $0.11153 | $0.107982 | $0.117349 | $0.115033 | $5,940,480 | $136,492,891 |
| Dec-14 2025 | $0.115059 | $0.115025 | $0.125178 | $0.119617 | $5,402,797 | $140,785,451 |
| Dec-13 2025 | $0.119725 | $0.117962 | $0.122414 | $0.119499 | $4,175,021 | $146,467,228 |
| Dec-12 2025 | $0.119514 | $0.114415 | $0.122069 | $0.115722 | $6,673,875 | $146,182,578 |
| Dec-11 2025 | $0.115675 | $0.113039 | $0.119499 | $0.119439 | $7,526,940 | $141,459,842 |
| Dec-10 2025 | $0.119472 | $0.118942 | $0.122777 | $0.120687 | $6,689,463 | $146,076,699 |
| Dec-09 2025 | $0.12083 | $0.114228 | $0.125626 | $0.118011 | $8,892,401 | $147,709,239 |
| Dec-08 2025 | $0.118002 | $0.11518 | $0.124802 | $0.11531 | $7,455,886 | $144,226,399 |