Cap Mercado $2.41T
-0.35%
Volume 24h $110.30B
-42.12%
BTC % 52.53%
0.32%
ETH % 13.82%
0.79%
Moedas
28.578
+6
Trocas
885
Última atualização
1 Segundos atrás
Preços históricos de AIOZ Network (AIOZ), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-24 2024 | $0.504671 | $0.490717 | $0.523619 | $0.512071 | $5,859,770 | $563,722,525 |
| Aug-23 2024 | $0.510538 | $0.45676 | $0.518673 | $0.45691 | $8,752,506 | $570,157,931 |
| Aug-22 2024 | $0.4569 | $0.432725 | $0.46204 | $0.438882 | $5,036,228 | $510,149,603 |
| Aug-21 2024 | $0.438604 | $0.434026 | $0.451434 | $0.438161 | $3,290,571 | $489,618,486 |
| Aug-20 2024 | $0.438746 | $0.43254 | $0.457337 | $0.437395 | $2,894,754 | $489,674,585 |
| Aug-19 2024 | $0.438915 | $0.419929 | $0.440434 | $0.436372 | $2,496,256 | $489,464,653 |
| Aug-18 2024 | $0.436945 | $0.4276 | $0.450902 | $0.43175 | $2,786,080 | $487,267,473 |
| Aug-17 2024 | $0.431383 | $0.419977 | $0.434584 | $0.424516 | $1,936,981 | $481,065,146 |
| Aug-16 2024 | $0.424657 | $0.414261 | $0.443683 | $0.427769 | $2,862,212 | $473,552,250 |
| Aug-15 2024 | $0.42847 | $0.417975 | $0.456417 | $0.454603 | $4,081,894 | $477,704,686 |
| Aug-14 2024 | $0.454682 | $0.453176 | $0.470613 | $0.458401 | $2,705,404 | $506,823,075 |
| Aug-13 2024 | $0.458223 | $0.45242 | $0.476456 | $0.467497 | $3,927,457 | $510,662,200 |
| Aug-12 2024 | $0.467389 | $0.458169 | $0.487672 | $0.468713 | $4,657,573 | $520,768,108 |
| Aug-11 2024 | $0.468608 | $0.464745 | $0.512299 | $0.502153 | $3,038,405 | $522,016,888 |
| Aug-10 2024 | $0.501242 | $0.488936 | $0.508557 | $0.498475 | $3,588,573 | $558,252,264 |