Market Cap $4.31T
0.58%
Volume 24h $309.62B
12.61%
BTC % 53.52%
-0.11%
ETH % 12.57%
0.31%
Coins
33.170
+13
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-16 2025 | $0.337016 | $0.326792 | $0.345061 | $0.345061 | $11,652,963 | $405,650,264 |
| Sep-15 2025 | $0.344823 | $0.326414 | $0.349871 | $0.334476 | $18,414,997 | $414,969,232 |
| Sep-14 2025 | $0.334945 | $0.326073 | $0.344129 | $0.339702 | $10,331,796 | $403,007,176 |
| Sep-13 2025 | $0.33975 | $0.334399 | $0.350227 | $0.338591 | $10,982,174 | $408,712,857 |
| Sep-12 2025 | $0.338539 | $0.324275 | $0.354335 | $0.324275 | $20,382,278 | $407,180,526 |
| Sep-11 2025 | $0.324276 | $0.311057 | $0.324726 | $0.312648 | $11,622,472 | $389,954,003 |
| Sep-10 2025 | $0.312776 | $0.308261 | $0.320628 | $0.311914 | $10,424,061 | $376,054,152 |
| Sep-09 2025 | $0.311735 | $0.308108 | $0.326859 | $0.310806 | $12,411,574 | $374,733,412 |
| 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 |