Cap Mercado $3.41T
0.53%
Volume 24h $299.54B
-12.76%
BTC % 54.76%
-0.69%
ETH % 11.35%
3.52%
Moedas
33.759
+6
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.125357 | $0.121195 | $0.125976 | $0.12149 | $11,761,763 | $153,073,366 |
| Dec-02 2025 | $0.121391 | $0.109985 | $0.124805 | $0.11286 | $12,020,957 | $148,203,059 |
| Dec-01 2025 | $0.112779 | $0.109334 | $0.120678 | $0.120678 | $13,768,994 | $137,664,298 |
| Nov-30 2025 | $0.120732 | $0.120732 | $0.127483 | $0.126432 | $6,015,828 | $147,343,977 |
| Nov-29 2025 | $0.126916 | $0.12584 | $0.130666 | $0.130666 | $6,091,217 | $154,862,999 |
| Nov-28 2025 | $0.130605 | $0.128184 | $0.153569 | $0.14521 | $16,928,260 | $159,334,661 |
| Nov-27 2025 | $0.144397 | $0.122519 | $0.146231 | $0.123305 | $18,250,377 | $176,128,148 |
| Nov-26 2025 | $0.123139 | $0.116726 | $0.12415 | $0.12056 | $10,924,202 | $150,170,781 |
| Nov-25 2025 | $0.120366 | $0.11608 | $0.120675 | $0.120232 | $10,047,845 | $146,761,947 |
| Nov-24 2025 | $0.120252 | $0.115925 | $0.123766 | $0.118347 | $9,353,313 | $146,596,215 |
| Nov-23 2025 | $0.118198 | $0.111058 | $0.124371 | $0.111256 | $11,093,888 | $144,065,709 |
| Nov-22 2025 | $0.111196 | $0.108918 | $0.112532 | $0.109592 | $4,694,322 | $135,505,660 |
| Nov-21 2025 | $0.109665 | $0.107116 | $0.12287 | $0.121586 | $16,074,504 | $133,614,733 |
| Nov-20 2025 | $0.121617 | $0.120437 | $0.133742 | $0.126643 | $10,416,120 | $148,150,376 |
| Nov-19 2025 | $0.126596 | $0.119878 | $0.131772 | $0.131772 | $9,364,200 | $154,187,412 |