Market Cap $4.32T
-3.5%
Volume 24h $423.56B
7.65%
BTC % 54.99%
0.09%
ETH % 11.52%
-2.86%
Coins
33.397
+20
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-09 2025 | $0.271228 | $0.260267 | $0.283966 | $0.283926 | $12,126,220 | $327,842,818 |
| Oct-08 2025 | $0.283542 | $0.277593 | $0.286648 | $0.283718 | $9,078,402 | $342,663,334 |
| Oct-07 2025 | $0.283939 | $0.281932 | $0.304293 | $0.301497 | $10,682,783 | $343,079,781 |
| Oct-06 2025 | $0.301617 | $0.286119 | $0.305434 | $0.288881 | $10,133,002 | $364,371,382 |
| Oct-05 2025 | $0.289186 | $0.284778 | $0.298054 | $0.285759 | $7,676,332 | $349,290,022 |
| Oct-04 2025 | $0.285756 | $0.283529 | $0.302048 | $0.302048 | $5,615,149 | $345,083,403 |
| Oct-03 2025 | $0.30222 | $0.288495 | $0.303666 | $0.294586 | $10,023,605 | $364,896,796 |
| Oct-02 2025 | $0.294606 | $0.284652 | $0.294606 | $0.284652 | $9,562,204 | $355,638,402 |
| Oct-01 2025 | $0.284227 | $0.265362 | $0.284227 | $0.268935 | $10,814,114 | $343,046,051 |
| Sep-30 2025 | $0.268868 | $0.264265 | $0.277538 | $0.277309 | $8,119,860 | $324,464,303 |
| Sep-29 2025 | $0.277375 | $0.273325 | $0.28119 | $0.278692 | $10,798,623 | $334,667,968 |
| Sep-28 2025 | $0.27846 | $0.269629 | $0.27846 | $0.276817 | $4,471,249 | $335,915,736 |
| Sep-27 2025 | $0.276422 | $0.273396 | $0.279298 | $0.276227 | $4,672,787 | $333,395,140 |
| Sep-26 2025 | $0.276238 | $0.266109 | $0.278441 | $0.269246 | $10,784,328 | $333,110,876 |
| Sep-25 2025 | $0.268679 | $0.262318 | $0.285326 | $0.28482 | $13,631,187 | $323,935,542 |