Cap Mercado $2.19T
2.59%
Volumen 24h $90.37B
15.62%
BTC % 58.3666%
0.54%
ETH % 9.28693%
1.08%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de AIOZ Network (AIOZ), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de AIOZ Network (AIOZ) en Dólar USD. Esta tabla muestra 1,893 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.057229 | $0.051828 | $0.058186 | $0.052748 | $1,427,398 | $71,998,414 |
| Jun-06 2026 | $0.052207 | $0.050046 | $0.053675 | $0.052947 | $934,747 | $65,669,240 |
| Jun-05 2026 | $0.052216 | $0.051641 | $0.057812 | $0.057418 | $2,504,952 | $65,669,438 |
| Jun-04 2026 | $0.057403 | $0.057397 | $0.061579 | $0.060356 | $2,593,524 | $72,182,481 |
| Jun-03 2026 | $0.0609 | $0.05933 | $0.063804 | $0.05933 | $2,111,333 | $76,567,605 |
| Jun-02 2026 | $0.059756 | $0.05957 | $0.065113 | $0.064825 | $2,044,208 | $75,117,287 |
| Jun-01 2026 | $0.066715 | $0.064055 | $0.067037 | $0.066012 | $176,812 | $83,851,487 |
| May-31 2026 | $0.066798 | $0.064756 | $0.06952 | $0.065517 | $1,340,407 | $83,942,859 |
| May-30 2026 | $0.065122 | $0.06424 | $0.067274 | $0.065088 | $989,903 | $81,822,763 |
| May-29 2026 | $0.064934 | $0.063647 | $0.067761 | $0.063647 | $1,669,244 | $81,573,988 |
| May-28 2026 | $0.065735 | $0.062189 | $0.067166 | $0.066368 | $744,772 | $82,566,741 |
| May-27 2026 | $0.066048 | $0.065611 | $0.071558 | $0.070902 | $1,794,173 | $82,947,200 |
| May-26 2026 | $0.071004 | $0.068389 | $0.074897 | $0.069716 | $3,014,351 | $89,156,870 |
| May-25 2026 | $0.06989 | $0.069073 | $0.071388 | $0.070487 | $1,418,601 | $87,745,928 |
| May-24 2026 | $0.070706 | $0.067496 | $0.072669 | $0.068893 | $1,324,194 | $88,762,869 |