시가총액 $3.90T
-4.79%
볼륨 24시간 $405.92B
5.06%
BTC % 55.28%
0.43%
ETH % 11.81%
-1.18%
코인
33.480
+11
거래소
885
마지막 업데이트
2 의사록 전에
AIOZ Network (AIOZ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-21 2025 | $0.195797 | $0.192621 | $0.212776 | $0.206463 | $11,620,850 | $237,193,377 |
| Oct-20 2025 | $0.206547 | $0.203318 | $0.219333 | $0.215235 | $7,822,651 | $250,169,257 |
| Oct-19 2025 | $0.214551 | $0.198496 | $0.221454 | $0.199364 | $11,122,767 | $259,815,343 |
| Oct-18 2025 | $0.199232 | $0.19371 | $0.202731 | $0.194763 | $6,600,260 | $241,220,644 |
| Oct-17 2025 | $0.194696 | $0.186372 | $0.208807 | $0.204927 | $14,625,007 | $235,684,395 |
| Oct-16 2025 | $0.204932 | $0.202019 | $0.223935 | $0.215943 | $12,965,639 | $248,029,551 |
| Oct-15 2025 | $0.2159 | $0.215611 | $0.234389 | $0.2318 | $9,768,605 | $261,256,109 |
| Oct-14 2025 | $0.231792 | $0.217125 | $0.244885 | $0.244741 | $12,498,435 | $280,434,643 |
| Oct-13 2025 | $0.244663 | $0.227653 | $0.248501 | $0.228356 | $13,486,561 | $295,951,988 |
| Oct-12 2025 | $0.228458 | $0.206142 | $0.232986 | $0.211184 | $13,628,039 | $276,299,020 |
| Oct-11 2025 | $0.211068 | $0.207381 | $0.227572 | $0.212489 | $18,223,303 | $255,219,431 |
| Oct-10 2025 | $0.213812 | $0.176976 | $0.272302 | $0.27136 | $23,586,592 | $258,490,241 |
| Oct-09 2025 | $0.271228 | $0.260267 | $0.283966 | $0.283926 | $12,126,220 | $327,842,818 |
| Oct-08 2025 | $0.283542 | $0.277593 | $0.286648 | $0.283718 | $9,078,402 | $342,663,334 |
| Oct-07 2025 | $0.283939 | $0.281932 | $0.304293 | $0.301497 | $10,682,783 | $343,079,781 |