Cap Mercado $2.81T
-0.28%
Volume 24h $250.52B
-51.52%
BTC % 55.16%
-0.14%
ETH % 9.81%
-0.51%
Moedas
34.187
+5
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.066969 | $0.06263 | $0.068718 | $0.063902 | $6,447,869 | $82,607,459 |
| Feb-01 2026 | $0.063063 | $0.063063 | $0.069092 | $0.069092 | $4,941,574 | $77,778,405 |
| Jan-31 2026 | $0.0669 | $0.064977 | $0.073998 | $0.073998 | $5,772,348 | $82,498,341 |
| Jan-30 2026 | $0.073967 | $0.072271 | $0.075602 | $0.075602 | $5,188,660 | $91,198,118 |
| Jan-29 2026 | $0.075226 | $0.075106 | $0.083913 | $0.083913 | $5,134,721 | $92,734,945 |
| Jan-28 2026 | $0.084293 | $0.083627 | $0.085252 | $0.084639 | $4,404,430 | $103,896,946 |
| Jan-27 2026 | $0.084707 | $0.084042 | $0.086596 | $0.086344 | $3,388,933 | $104,390,095 |
| Jan-26 2026 | $0.085992 | $0.085133 | $0.088307 | $0.085133 | $5,525,414 | $105,956,521 |
| Jan-25 2026 | $0.084335 | $0.084293 | $0.089979 | $0.089979 | $5,042,024 | $103,899,189 |
| Jan-24 2026 | $0.088787 | $0.088291 | $0.089388 | $0.088782 | $2,314,864 | $109,366,017 |
| Jan-23 2026 | $0.088681 | $0.088462 | $0.090679 | $0.090355 | $5,097,258 | $109,218,108 |
| Jan-22 2026 | $0.0895 | $0.088719 | $0.094086 | $0.092659 | $6,132,067 | $110,208,438 |
| Jan-21 2026 | $0.093422 | $0.088689 | $0.093909 | $0.088915 | $6,987,024 | $115,020,925 |
| Jan-20 2026 | $0.088934 | $0.088934 | $0.095833 | $0.095833 | $6,730,825 | $109,478,293 |
| Jan-19 2026 | $0.09583 | $0.095285 | $0.097828 | $0.09753 | $6,464,898 | $117,948,068 |