Market Cap $4.16T
-0.03%
Volume 24h $298.71B
5.97%
BTC % 53.4%
-0.56%
ETH % 12.53%
0.16%
Coins
33.090
+10
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.310863 | $0.302086 | $0.313685 | $0.30272 | $8,803,805 | $373,615,751 |
| Sep-07 2025 | $0.302875 | $0.300436 | $0.30611 | $0.300436 | $4,856,209 | $363,947,771 |
| Sep-06 2025 | $0.300373 | $0.298366 | $0.305329 | $0.303706 | $5,996,411 | $360,874,553 |
| Sep-05 2025 | $0.303992 | $0.303392 | $0.312958 | $0.306604 | $9,843,771 | $365,154,817 |
| Sep-04 2025 | $0.306608 | $0.299693 | $0.317233 | $0.315537 | $7,724,187 | $368,228,408 |
| Sep-03 2025 | $0.315161 | $0.305577 | $0.321032 | $0.310335 | $9,409,011 | $378,429,568 |
| Sep-02 2025 | $0.310486 | $0.301853 | $0.316353 | $0.30186 | $10,532,305 | $372,747,602 |
| Sep-01 2025 | $0.301532 | $0.299831 | $0.315996 | $0.315914 | $9,460,814 | $361,930,527 |
| Aug-31 2025 | $0.316027 | $0.315847 | $0.325096 | $0.321495 | $6,104,378 | $379,259,112 |
| Aug-30 2025 | $0.321282 | $0.310317 | $0.322041 | $0.318557 | $8,766,641 | $385,493,701 |
| Aug-29 2025 | $0.318709 | $0.312035 | $0.332711 | $0.332711 | $16,062,354 | $382,335,107 |
| Aug-28 2025 | $0.332573 | $0.327518 | $0.35006 | $0.343976 | $12,797,561 | $398,892,837 |
| Aug-27 2025 | $0.343866 | $0.343866 | $0.3548 | $0.353552 | $9,882,974 | $412,361,118 |
| Aug-26 2025 | $0.353358 | $0.341985 | $0.35523 | $0.342928 | $11,790,513 | $423,665,795 |
| Aug-25 2025 | $0.343556 | $0.335744 | $0.368391 | $0.362149 | $17,590,073 | $411,836,926 |