Market Cap $2.70T
3.74%
Volume 24h $191.20B
-28.68%
BTC % 52.78%
-2.65%
ETH % 9.72%
-2.05%
Coins
34.418
+17
Exchanges
885
Last update
2 Minutes ago
Aztec (AZTEC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-24 2026 | $0.021447 | $0.020456 | $0.021563 | $0.02082 | $11,263,348 | $61,760,486 |
| Mar-23 2026 | $0.020833 | $0.020335 | $0.021587 | $0.020335 | $9,329,071 | $59,990,868 |
| Mar-22 2026 | $0.020409 | $0.020148 | $0.021664 | $0.02164 | $8,083,293 | $58,772,150 |
| Mar-21 2026 | $0.022484 | $0.021812 | $0.02316 | $0.021812 | $16,044,075 | $64,745,852 |
| Mar-20 2026 | $0.021658 | $0.021368 | $0.021973 | $0.021969 | $5,298,033 | $62,366,882 |
| Mar-19 2026 | $0.021809 | $0.021449 | $0.022841 | $0.022841 | $6,224,447 | $62,803,784 |
| Mar-18 2026 | $0.022752 | $0.022288 | $0.02477 | $0.02477 | $15,386,845 | $65,517,288 |
| Mar-17 2026 | $0.024458 | $0.024244 | $0.026223 | $0.026223 | $17,356,271 | $70,431,647 |
| Mar-16 2026 | $0.026048 | $0.02343 | $0.026826 | $0.023761 | $47,891,177 | $75,008,937 |
| Mar-15 2026 | $0.023836 | $0.023025 | $0.023906 | $0.023094 | $8,804,620 | $68,640,092 |
| Mar-14 2026 | $0.023393 | $0.022395 | $0.023458 | $0.022395 | $8,908,524 | $67,364,730 |
| Mar-13 2026 | $0.022311 | $0.022311 | $0.023848 | $0.023529 | $13,036,400 | $64,247,028 |
| Mar-12 2026 | $0.023928 | $0.021522 | $0.023928 | $0.02178 | $12,795,649 | $68,905,173 |
| Mar-11 2026 | $0.021907 | $0.02101 | $0.022008 | $0.02149 | $7,060,227 | $63,085,340 |
| Mar-10 2026 | $0.021403 | $0.021246 | $0.022245 | $0.021412 | $7,498,775 | $61,634,611 |