Market Cap $2.71T
-0.42%
Volume 24h $243.32B
-14.75%
BTC % 56.41%
1.18%
ETH % 10.06%
1.09%
Coins
34.545
+3
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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.059855 | $0.059363 | $0.061347 | $0.060506 | $2,141,834 | $74,845,476 |
| Apr-28 2026 | $0.060623 | $0.060265 | $0.061629 | $0.061331 | $2,130,493 | $75,793,628 |
| Apr-27 2026 | $0.060851 | $0.060369 | $0.062837 | $0.062177 | $3,197,211 | $76,066,367 |
| Apr-26 2026 | $0.062191 | $0.061608 | $0.062754 | $0.062294 | $2,333,768 | $77,728,627 |
| Apr-25 2026 | $0.062153 | $0.060029 | $0.063334 | $0.063004 | $3,692,269 | $77,668,093 |
| Apr-24 2026 | $0.063426 | $0.062416 | $0.064615 | $0.064036 | $4,402,180 | $79,246,519 |
| Apr-23 2026 | $0.063383 | $0.062659 | $0.067289 | $0.065978 | $3,785,333 | $79,180,094 |
| Apr-22 2026 | $0.067386 | $0.063386 | $0.067386 | $0.063386 | $3,748,780 | $84,167,217 |
| Apr-21 2026 | $0.062768 | $0.06214 | $0.063728 | $0.06296 | $2,939,023 | $78,386,414 |
| Apr-20 2026 | $0.062769 | $0.059549 | $0.063958 | $0.059763 | $4,171,720 | $78,376,117 |
| Apr-19 2026 | $0.059403 | $0.059403 | $0.063952 | $0.062412 | $3,366,844 | $74,160,929 |
| Apr-18 2026 | $0.062351 | $0.061311 | $0.068359 | $0.067068 | $4,007,792 | $77,829,049 |
| Apr-17 2026 | $0.067884 | $0.059611 | $0.070148 | $0.060354 | $12,061,662 | $84,721,381 |
| Apr-16 2026 | $0.060185 | $0.05825 | $0.060185 | $0.05825 | $2,991,313 | $75,100,942 |
| Apr-15 2026 | $0.058241 | $0.056152 | $0.058638 | $0.056961 | $2,225,994 | $72,663,521 |