Market Cap $2.86T
2.41%
Volume 24h $281.21B
-7.87%
BTC % 57.1%
0.71%
ETH % 10.05%
-0.69%
Coins
34.588
+15
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| May-04 2026 | $0.019853 | $0.019752 | $0.02045 | $0.019752 | $11,237,667 | $57,170,529 |
| May-03 2026 | $0.019937 | $0.019786 | $0.020038 | $0.020038 | $5,822,497 | $57,413,423 |
| May-02 2026 | $0.020141 | $0.019863 | $0.02021 | $0.019868 | $4,196,506 | $57,998,641 |
| May-01 2026 | $0.019937 | $0.019471 | $0.020187 | $0.019471 | $6,498,296 | $57,412,235 |
| Apr-30 2026 | $0.019347 | $0.019347 | $0.019927 | $0.019458 | $4,685,599 | $55,713,118 |
| Apr-29 2026 | $0.019402 | $0.01901 | $0.020856 | $0.020214 | $6,723,308 | $55,872,029 |
| Apr-28 2026 | $0.020306 | $0.020241 | $0.020707 | $0.020707 | $5,297,072 | $58,474,344 |
| Apr-27 2026 | $0.020614 | $0.020172 | $0.022266 | $0.021962 | $10,343,545 | $59,362,347 |
| Apr-26 2026 | $0.021888 | $0.021564 | $0.021987 | $0.021893 | $8,818,089 | $63,029,690 |
| Apr-25 2026 | $0.021768 | $0.021569 | $0.023172 | $0.02312 | $6,813,781 | $62,684,153 |
| Apr-24 2026 | $0.023182 | $0.021904 | $0.023732 | $0.02206 | $17,675,501 | $66,757,056 |
| Apr-23 2026 | $0.021921 | $0.021619 | $0.022253 | $0.022169 | $5,815,849 | $63,126,195 |
| Apr-22 2026 | $0.022468 | $0.022459 | $0.023098 | $0.022459 | $7,721,471 | $64,700,616 |
| Apr-21 2026 | $0.022071 | $0.021287 | $0.022071 | $0.021823 | $6,437,293 | $63,556,054 |
| Apr-20 2026 | $0.021886 | $0.021206 | $0.022392 | $0.021206 | $8,206,409 | $63,023,565 |