Cap Mercado $3.08T
-0.56%
Volumen 24h $193.13B
-45.2%
BTC % 60.03%
0.13%
ETH % 6.93%
-1.73%
Monedas
31.687
+14
Exchanges
885
Ultima actualización
47 Segundos atrás
Precios Históricos de AIOZ Network (AIOZ), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-23 2025 | $0.326755 | $0.304859 | $0.352422 | $0.306337 | $45,793,597 | $382,817,541 |
| Apr-22 2025 | $0.305428 | $0.27284 | $0.332224 | $0.276779 | $36,047,862 | $357,765,044 |
| Apr-21 2025 | $0.276068 | $0.26924 | $0.283448 | $0.269419 | $14,576,161 | $323,314,744 |
| Apr-20 2025 | $0.269348 | $0.267255 | $0.27582 | $0.271426 | $8,961,617 | $315,386,456 |
| Apr-19 2025 | $0.271289 | $0.267086 | $0.277521 | $0.267843 | $7,769,390 | $317,599,891 |
| Apr-18 2025 | $0.267896 | $0.266816 | $0.279025 | $0.276388 | $9,518,369 | $313,570,026 |
| Apr-17 2025 | $0.276547 | $0.251144 | $0.280214 | $0.254044 | $17,752,739 | $323,635,416 |
| Apr-16 2025 | $0.254005 | $0.246624 | $0.265465 | $0.255162 | $15,148,384 | $297,200,443 |
| Apr-15 2025 | $0.254566 | $0.25373 | $0.280668 | $0.269388 | $14,088,745 | $297,801,531 |
| Apr-14 2025 | $0.269265 | $0.266745 | $0.293322 | $0.266745 | $19,414,112 | $314,938,565 |
| Apr-13 2025 | $0.266145 | $0.261234 | $0.31681 | $0.285309 | $35,015,115 | $311,232,122 |
| Apr-12 2025 | $0.285558 | $0.219036 | $0.315754 | $0.221915 | $48,447,250 | $333,872,036 |
| Apr-11 2025 | $0.222252 | $0.214987 | $0.227889 | $0.215211 | $14,982,497 | $259,807,214 |
| Apr-10 2025 | $0.215441 | $0.209141 | $0.227168 | $0.227168 | $21,615,054 | $251,798,698 |
| Apr-09 2025 | $0.227997 | $0.186831 | $0.235749 | $0.192584 | $33,066,802 | $266,424,394 |