AIOZ Network (AIOZ) historical data and Live price

AIOZ Network

AIOZ

$ 0.620869 -7.326 %

0.00000985 BTC

MARKET CAP
676.343 M

24H VOLUME
5.079 M

CIRC.SUPPLY
1.089 B

MAX SUPPLY

AIOZ

USD

Rank109

1H 0.16 %

24H -7.33 %

7D 0.86 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	0.67	0.675	0.63	0.631	5,472,138.76	687,474,833.52
4/25/24	0.705	0.71	0.654	0.67	6,707,137.86	729,947,817.57
4/24/24	0.745	0.76	0.682	0.705	7,696,262.92	767,930,472.91
4/23/24	0.738	0.784	0.713	0.747	5,650,108.26	811,153,772.26
4/22/24	0.746	0.808	0.724	0.739	8,359,783.91	803,304,105.84
4/21/24	0.683	0.748	0.681	0.746	5,734,420.39	811,616,458.25
4/20/24	0.607	0.697	0.597	0.685	7,132,048.19	743,496,730.71
4/19/24	0.635	0.662	0.565	0.607	11,074,718.42	660,088,811.88
4/18/24	0.628	0.659	0.612	0.635	5,927,742.68	691,015,588.19
4/17/24	0.68	0.687	0.598	0.628	8,153,137.53	683,005,148.32
4/16/24	0.691	0.692	0.602	0.68	12,201,705.64	739,204,635.99
4/15/24	0.663	0.801	0.652	0.691	17,873,698.83	751,476,655.91
4/14/24	0.627	0.672	0.538	0.663	13,325,371.61	720,679,914.49
4/13/24	0.674	0.687	0.545	0.627	17,528,718.16	680,956,630
4/12/24	0.75	0.766	0.597	0.674	17,874,923.83	732,013,481.53
4/11/24	0.812	0.812	0.749	0.75	6,790,725.22	814,684,326.23
4/10/24	0.806	0.833	0.761	0.812	8,721,523.18	881,221,469.06
4/9/24	0.865	0.87	0.803	0.806	6,631,316.25	874,645,539.13
4/8/24	0.836	0.883	0.825	0.865	7,705,128.39	939,021,241.85
4/7/24	0.871	0.88	0.825	0.836	6,043,581.33	906,664,349.65
4/6/24	0.823	0.877	0.811	0.87	6,644,775.18	944,802,000.24
4/5/24	0.83	0.836	0.754	0.823	11,457,771.88	892,207,573.29
4/4/24	0.846	0.876	0.809	0.828	10,157,304.37	899,670,291.11
4/3/24	0.865	0.912	0.829	0.846	10,071,024.95	917,540,921.35
4/2/24	0.914	0.917	0.81	0.865	15,182,247.35	937,911,009.66
4/1/24	0.941	0.982	0.849	0.914	20,612,460.18	990,630,735.44
3/31/24	0.82	0.945	0.813	0.941	13,942,715.79	1,019,271,841.76
3/30/24	0.826	0.87	0.799	0.82	13,854,064.56	888,096,107.85
3/29/24	0.902	0.909	0.821	0.826	14,550,893.36	894,466,153.86
3/28/24	0.908	0.947	0.892	0.902	15,792,169.8	976,600,848.74
3/27/24	0.96	1.013	0.89	0.908	24,256,670.17	982,685,142.1
3/26/24	1.031	1.056	0.915	0.96	28,813,477.23	1,038,727,775.8
3/25/24	0.94	1.062	0.932	1.031	39,720,950.44	1,115,244,446.4
3/24/24	0.893	0.963	0.878	0.94	19,916,878.77	1,016,694,062.25
3/23/24	0.813	0.945	0.791	0.893	17,566,009.75	966,386,343.56
3/22/24	0.864	0.911	0.786	0.814	18,020,273.69	878,819,420.44
3/21/24	0.928	0.953	0.841	0.865	15,823,198.76	934,560,981.85
3/20/24	0.759	0.972	0.743	0.928	29,018,781.61	1,002,610,155.27
3/19/24	0.842	0.885	0.726	0.759	34,008,084.39	820,639,297.24
3/18/24	0.882	0.985	0.82	0.842	37,562,624.74	909,928,404.19
3/17/24	0.687	0.907	0.686	0.88	36,978,278.76	950,239,204.01
3/16/24	0.736	0.79	0.684	0.687	15,678,813.7	742,432,008.47
3/15/24	0.762	0.762	0.656	0.736	16,709,198.44	794,764,345.25
3/14/24	0.802	0.805	0.71	0.762	17,790,860.75	822,091,722.2
3/13/24	0.684	0.817	0.684	0.801	26,743,358.59	865,955,023.53
3/12/24	0.708	0.751	0.629	0.684	24,928,093.72	738,642,549.03
3/11/24	0.769	0.808	0.694	0.708	29,303,782.22	763,333,365.36
3/10/24	0.812	0.843	0.668	0.771	51,818,374.12	829,992,700.9
3/9/24	0.513	0.869	0.513	0.814	116,957,443.15	876,114,469.58
3/8/24	0.399	0.542	0.391	0.513	48,015,576.86	553,036,991.02
3/7/24	0.311	0.428	0.31	0.399	30,206,082.11	430,389,389.95
3/6/24	0.247	0.317	0.225	0.311	8,937,543.48	335,341,776.05
3/5/24	0.24	0.26	0.214	0.247	6,943,697.12	265,904,353.89
3/4/24	0.284	0.286	0.24	0.241	6,365,612.06	259,298,179.47
3/3/24	0.295	0.296	0.273	0.285	4,108,498.21	307,039,822.11
3/2/24	0.316	0.316	0.283	0.294	6,117,208.2	317,082,975.84
3/1/24	0.269	0.321	0.269	0.314	7,796,044.99	338,141,769.01
2/29/24	0.292	0.293	0.267	0.27	4,811,464.06	290,648,029.19
2/28/24	0.302	0.312	0.271	0.292	8,661,334.56	314,168,072.56
2/27/24	0.329	0.337	0.298	0.302	8,464,417.64	324,920,409.92
2/26/24	0.306	0.33	0.281	0.328	5,651,815.12	353,306,792
2/25/24	0.328	0.331	0.289	0.306	5,533,074.22	328,759,662.63
2/24/24	0.261	0.34	0.259	0.329	12,703,576.59	353,302,635.98
2/23/24	0.263	0.279	0.248	0.262	6,261,789.61	281,267,166.32
2/22/24	0.262	0.305	0.247	0.263	15,631,371.88	282,890,551.34
2/21/24	0.218	0.263	0.207	0.261	9,819,313.88	279,986,110.52
2/20/24	0.199	0.222	0.19	0.218	5,943,685.56	234,547,165.84
2/19/24	0.212	0.216	0.183	0.199	6,583,225.87	213,410,109.16
2/18/24	0.187	0.218	0.183	0.211	5,722,696.12	227,085,261.45
2/17/24	0.187	0.196	0.176	0.187	3,258,411.4	200,632,248.5
2/16/24	0.153	0.2	0.152	0.187	11,941,646.01	201,141,959.71
2/15/24	0.158	0.159	0.15	0.154	1,927,395.69	165,218,034.85
2/14/24	0.148	0.159	0.145	0.158	2,632,391.32	169,131,176.82
2/13/24	0.147	0.151	0.144	0.147	1,676,003.04	157,417,489.44
2/12/24	0.141	0.148	0.137	0.147	1,545,229.48	157,812,386.58
2/11/24	0.146	0.153	0.14	0.141	1,651,748.28	150,695,359.49
2/10/24	0.145	0.146	0.141	0.146	1,037,589.2	156,204,558.01
2/9/24	0.135	0.147	0.135	0.145	1,907,582.07	155,717,246.95
2/8/24	0.138	0.141	0.135	0.135	1,367,160.45	144,959,754.89
2/7/24	0.13	0.138	0.13	0.138	1,064,799.53	147,645,538.45
2/6/24	0.125	0.13	0.119	0.13	1,766,683.56	139,026,790.55
2/5/24	0.133	0.134	0.124	0.125	1,524,123.03	133,631,162.53
2/4/24	0.141	0.142	0.133	0.133	989,954.9	142,632,121.38
2/3/24	0.141	0.143	0.137	0.141	1,016,469.49	150,585,579.97
2/2/24	0.144	0.157	0.14	0.141	2,621,712.86	151,215,734.9
2/1/24	0.133	0.146	0.131	0.144	1,870,384.21	154,162,358.98
1/31/24	0.138	0.139	0.13	0.133	1,278,365.96	142,001,160.27
1/30/24	0.135	0.144	0.133	0.138	1,529,642.17	147,899,894.04
1/29/24	0.129	0.141	0.125	0.135	2,139,247.02	144,279,781.43
1/28/24	0.131	0.132	0.128	0.129	1,204,743.28	137,439,946.12

Similar Coins