Cap Mercado $4.20T
1.43%
Volume 24h $362.17B
38.04%
BTC % 54.27%
0.57%
ETH % 12.06%
-0.08%
Moedas
33.283
+13
Trocas
885
Última atualização
54 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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.27846 | $0.269629 | $0.27846 | $0.276817 | $4,471,249 | $335,915,736 |
| Sep-27 2025 | $0.276422 | $0.273396 | $0.279298 | $0.276227 | $4,672,787 | $333,395,140 |
| Sep-26 2025 | $0.276238 | $0.266109 | $0.278441 | $0.269246 | $10,784,328 | $333,110,876 |
| Sep-25 2025 | $0.268679 | $0.262318 | $0.285326 | $0.28482 | $13,631,187 | $323,935,542 |
| Sep-24 2025 | $0.284793 | $0.283387 | $0.293032 | $0.286581 | $8,369,471 | $343,300,146 |
| Sep-23 2025 | $0.286427 | $0.285744 | $0.297642 | $0.296949 | $10,043,815 | $345,205,869 |
| Sep-22 2025 | $0.296674 | $0.296229 | $0.316407 | $0.315184 | $13,156,915 | $357,490,067 |
| Sep-21 2025 | $0.315228 | $0.31493 | $0.327676 | $0.326181 | $7,577,821 | $379,777,067 |
| Sep-20 2025 | $0.326199 | $0.3205 | $0.332161 | $0.322258 | $6,235,695 | $392,921,310 |
| Sep-19 2025 | $0.322704 | $0.321234 | $0.348289 | $0.347703 | $9,934,135 | $388,639,051 |
| Sep-18 2025 | $0.348106 | $0.341085 | $0.355892 | $0.350295 | $12,407,314 | $419,153,291 |
| Sep-17 2025 | $0.35024 | $0.326941 | $0.353641 | $0.33671 | $13,349,387 | $421,645,014 |
| Sep-16 2025 | $0.337016 | $0.326792 | $0.345061 | $0.345061 | $11,652,963 | $405,650,264 |
| Sep-15 2025 | $0.344823 | $0.326414 | $0.349871 | $0.334476 | $18,414,997 | $414,969,232 |
| Sep-14 2025 | $0.334945 | $0.326073 | $0.344129 | $0.339702 | $10,331,796 | $403,007,176 |