시가총액 $2.20T
2.63%
볼륨 24시간 $93.29B
18.92%
BTC % 58.3011%
0.28%
ETH % 9.31391%
1.35%
코인
34.665
거래소
204
실시간
AIOZ Network (AIOZ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
AIOZ Network (AIOZ) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,893 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |