AIOZ
순위 345
Layer 1 blockchain
AIOZ Network
$0.0543
+0.08% 24H
-7.40% 7D
시가총액
시가총액
$69.30M
0.00% 시장 대비
완전 희석
완전 희석
$69.33M
+0.04% 시가총액 초과
거래량, 24h
거래량, 24h
$2.93M
4.22% 시가총액 대비
유통
유통
1.28B AIOZ
고정 최대치 없음
역대 최고가 대비
역대 최고가 대비
-97.95%
최고가 03 Apr 2021
변동성, 30d
변동성, 30d
77.6%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 1978 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-31 | $0.0560 | — | — |
| 2026-08-30 | $0.0576 | — | — |
| 2026-08-29 | $0.0593 | — | — |
| 2026-08-28 | $0.0580 | — | — |
| 2026-08-27 | $0.0630 | — | — |
| 2026-08-26 | $0.0598 | — | — |
| 2026-08-25 | $0.0538 | — | — |
| 2026-08-24 | $0.0550 | — | — |
| 2026-08-23 | $0.0559 | — | — |
| 2026-08-22 | $0.0553 | — | — |
| 2026-08-21 | $0.0573 | — | — |
| 2026-08-20 | $0.0512 | — | — |
| 2026-08-19 | $0.0490 | — | — |
| 2026-08-18 | $0.0476 | — | — |
| 2026-08-17 | $0.0484 | — | — |
| 2026-08-16 | $0.0480 | — | — |
| 2026-08-15 | $0.0484 | — | — |
| 2026-08-14 | $0.0492 | — | — |
| 2026-08-13 | $0.0500 | — | — |
| 2026-08-12 | $0.0509 | — | — |
| 2026-08-11 | $0.0489 | — | — |
| 2026-08-10 | $0.0500 | — | — |
| 2026-08-09 | $0.0469 | — | — |
| 2026-08-08 | $0.0469 | — | — |
| 2026-08-07 | $0.0469 | — | — |
| 2026-08-06 | $0.0466 | — | — |
| 2026-08-05 | $0.0470 | — | — |
| 2026-08-04 | $0.0473 | — | — |
| 2026-08-03 | $0.0471 | — | — |
| 2026-08-02 | $0.0486 | — | — |
| 2026-08-01 | $0.0480 | — | — |
| 2026-07-31 | $0.0488 | — | — |
| 2026-07-30 | $0.0495 | — | — |
| 2026-07-29 | $0.0486 | — | — |
| 2026-07-28 | $0.0483 | — | — |
| 2026-07-27 | $0.0491 | — | — |
| 2026-07-26 | $0.0499 | — | — |
| 2026-07-25 | $0.0486 | — | — |
| 2026-07-24 | $0.0488 | — | — |
| 2026-07-23 | $0.0493 | — | — |
| 2026-07-22 | $0.0498 | — | — |
| 2026-07-21 | $0.0503 | — | — |
| 2026-07-20 | $0.0497 | — | — |
| 2026-07-19 | $0.0500 | — | — |
| 2026-07-18 | $0.0497 | — | — |
| 2026-07-17 | $0.0496 | — | — |
| 2026-07-16 | $0.0498 | — | — |
| 2026-07-15 | $0.0512 | — | — |
| 2026-07-14 | $0.0504 | — | — |
| 2026-07-13 | $0.0510 | — | — |
| 2026-07-12 | $0.0502 | — | — |
| 2026-07-11 | $0.0509 | — | — |
| 2026-07-10 | $0.0513 | — | — |
| 2026-07-09 | $0.0515 | — | — |
| 2026-07-08 | $0.0514 | — | — |
| 2026-07-07 | $0.0521 | — | — |
| 2026-07-06 | $0.0539 | — | — |
| 2026-07-05 | $0.0556 | — | — |
| 2026-07-04 | $0.0570 | — | — |
| 2026-07-03 | $0.0566 | — | — |
| 2026-07-02 | $0.0545 | — | — |
| 2026-07-01 | $0.0527 | — | — |
| 2026-06-30 | $0.0523 | — | — |
| 2026-06-29 | $0.0539 | — | — |
| 2026-06-28 | $0.0528 | — | — |
| 2026-06-27 | $0.0537 | — | — |
| 2026-06-26 | $0.0536 | — | — |
| 2026-06-25 | $0.0528 | — | — |
| 2026-06-24 | $0.0542 | — | — |
| 2026-06-23 | $0.0560 | — | — |
| 2026-06-22 | $0.0575 | — | — |
| 2026-06-21 | $0.0573 | — | — |
| 2026-06-20 | $0.0582 | — | — |
| 2026-06-19 | $0.0601 | — | — |
| 2026-06-18 | $0.0596 | — | — |
| 2026-06-17 | $0.0591 | — | — |
| 2026-06-16 | $0.0600 | — | — |
| 2026-06-15 | $0.0611 | — | — |
| 2026-06-14 | $0.0607 | — | — |
| 2026-06-13 | $0.0571 | — | — |
| 2026-06-12 | $0.0548 | — | — |
| 2026-06-11 | $0.0571 | — | — |
| 2026-06-10 | $0.0549 | — | — |
| 2026-06-09 | $0.0571 | — | — |
| 2026-06-08 | $0.0591 | — | — |
| 2026-06-07 | $0.0576 | — | — |
| 2026-06-06 | $0.0534 | — | — |
| 2026-06-05 | $0.0531 | — | — |
| 2026-06-04 | $0.0583 | — | — |
| 2026-06-03 | $0.0616 | — | — |
| 2026-06-02 | $0.0617 | — | — |
| 2026-06-01 | $0.0667 | — | — |
| 2026-05-31 | $0.0675 | — | — |
| 2026-05-30 | $0.0675 | — | — |
| 2026-05-29 | $0.0664 | — | — |
| 2026-05-28 | $0.0657 | — | — |
| 2026-05-27 | $0.0666 | — | — |
| 2026-05-26 | $0.0710 | — | — |
| 2026-05-25 | $0.0697 | — | — |
| 2026-05-24 | $0.0706 | — | — |
| 2026-05-23 | $0.0687 | — | — |
| 2026-05-22 | $0.0665 | — | — |
| 2026-05-21 | $0.0681 | — | — |
| 2026-05-20 | $0.0694 | — | — |
| 2026-05-19 | $0.0672 | — | — |
| 2026-05-18 | $0.0662 | — | — |
| 2026-05-17 | $0.0670 | — | — |
| 2026-05-16 | $0.0682 | — | — |
| 2026-05-15 | $0.0700 | — | — |
| 2026-05-14 | $0.0731 | — | — |
| 2026-05-13 | $0.0705 | — | — |
| 2026-05-12 | $0.0738 | — | — |
| 2026-05-11 | $0.0776 | — | — |
| 2026-05-10 | $0.0769 | — | — |
| 2026-05-09 | $0.0775 | — | — |
| 2026-05-08 | $0.0719 | — | — |
| 2026-05-07 | $0.0705 | — | — |
| 2026-05-06 | $0.0694 | — | — |
| 2026-05-05 | $0.0688 | — | — |
| 2026-05-04 | $0.0744 | — | — |
| 2026-05-03 | $0.0599 | — | — |
| 2026-05-02 | $0.0604 | — | — |
| 2026-05-01 | $0.0599 | — | — |
| 2026-04-30 | $0.0591 | — | — |
| 2026-04-29 | $0.0596 | — | — |
| 2026-04-28 | $0.0603 | — | — |
| 2026-04-27 | $0.0611 | — | — |
| 2026-04-26 | $0.0622 | — | — |
| 2026-04-25 | $0.0626 | — | — |
| 2026-04-24 | $0.0631 | — | — |
| 2026-04-23 | $0.0642 | — | — |
| 2026-04-22 | $0.0665 | — | — |
| 2026-04-21 | $0.0636 | — | — |
| 2026-04-20 | $0.0630 | — | — |
| 2026-04-19 | $0.0596 | — | — |
| 2026-04-18 | $0.0620 | — | — |
| 2026-04-17 | $0.0676 | — | — |
| 2026-04-16 | $0.0606 | — | — |
| 2026-04-15 | $0.0584 | — | — |
| 2026-04-14 | $0.0569 | — | — |
| 2026-04-13 | $0.0574 | — | — |
| 2026-04-12 | $0.0548 | — | — |
| 2026-04-11 | $0.0566 | — | — |
| 2026-04-10 | $0.0574 | — | — |
| 2026-04-09 | $0.0577 | — | — |
| 2026-04-08 | $0.0573 | — | — |
| 2026-04-07 | $0.0589 | — | — |
| 2026-04-06 | $0.0559 | — | — |
| 2026-04-05 | $0.0573 | — | — |
| 2026-04-04 | $0.0561 | — | — |
| 2026-04-03 | $0.0559 | — | — |
| 2026-04-02 | $0.0562 | — | — |
| 2026-04-01 | $0.0570 | — | — |
| 2026-03-31 | $0.0567 | — | — |
| 2026-03-30 | $0.0572 | — | — |
| 2026-03-29 | $0.0572 | — | — |
| 2026-03-28 | $0.0577 | — | — |
| 2026-03-27 | $0.0579 | — | — |
| 2026-03-26 | $0.0607 | — | — |
| 2026-03-25 | $0.0638 | — | — |
| 2026-03-24 | $0.0626 | — | — |
| 2026-03-23 | $0.0620 | — | — |
| 2026-03-22 | $0.0600 | — | — |
| 2026-03-21 | $0.0646 | — | — |
| 2026-03-20 | $0.0661 | — | — |
| 2026-03-19 | $0.0658 | — | — |
| 2026-03-18 | $0.0673 | — | — |
| 2026-03-17 | $0.0689 | — | — |
| 2026-03-16 | $0.0701 | — | — |
| 2026-03-15 | $0.0681 | — | — |
| 2026-03-14 | $0.0661 | — | — |
| 2026-03-13 | $0.0652 | — | — |
| 2026-03-12 | $0.0653 | — | — |
| 2026-03-11 | $0.0659 | — | — |
| 2026-03-10 | $0.0655 | — | — |
| 2026-03-09 | $0.0653 | — | — |
| 2026-03-08 | $0.0637 | — | — |
| 2026-03-07 | $0.0655 | — | — |
| 2026-03-06 | $0.0657 | — | — |
| 2026-03-05 | $0.0642 | — | — |
| 2026-03-04 | $0.0687 | — | — |
| 2026-03-03 | $0.0622 | — | — |
| 2026-03-02 | $0.0625 | — | — |
| 2026-03-01 | $0.0622 | — | — |
| 2026-02-28 | $0.0656 | — | — |
| 2026-02-27 | $0.0652 | — | — |
| 2026-02-26 | $0.0679 | — | — |
| 2026-02-25 | $0.0661 | — | — |
| 2026-02-24 | $0.0624 | — | — |
| 2026-02-23 | $0.0625 | — | — |
| 2026-02-22 | $0.0661 | — | — |
| 2026-02-21 | $0.0672 | — | — |
| 2026-02-20 | $0.0685 | — | — |
| 2026-02-19 | $0.0687 | — | — |
| 2026-02-18 | $0.0690 | — | — |
| 2026-02-17 | $0.0665 | — | — |
| 2026-02-16 | $0.0686 | — | — |
| 2026-02-15 | $0.0684 | — | — |
| 2026-02-14 | $0.0723 | — | — |
| 2026-02-13 | $0.0685 | — | — |
| 2026-02-12 | $0.0681 | — | — |
| 2026-02-11 | $0.0683 | — | — |
| 2026-02-10 | $0.0711 | — | — |
| 2026-02-09 | $0.0678 | — | — |
| 2026-02-08 | $0.0703 | — | — |
| 2026-02-07 | $0.0643 | — | — |
| 2026-02-06 | $0.0701 | — | — |
| 2026-02-05 | $0.0519 | — | — |
| 2026-02-04 | $0.0622 | — | — |
| 2026-02-03 | $0.0642 | — | — |
| 2026-02-02 | $0.0668 | — | — |
| 2026-02-01 | $0.0640 | — | — |
| 2026-01-31 | $0.0688 | — | — |
| 2026-01-30 | $0.0738 | — | — |
| 2026-01-29 | $0.0755 | — | — |
| 2026-01-28 | $0.0839 | — | — |
| 2026-01-27 | $0.0845 | — | — |
| 2026-01-26 | $0.0865 | — | — |
| 2026-01-25 | $0.0852 | — | — |
| 2026-01-24 | $0.0896 | — | — |
| 2026-01-23 | $0.0889 | — | — |
| 2026-01-22 | $0.0905 | — | — |
| 2026-01-21 | $0.0924 | — | — |
| 2026-01-20 | $0.0886 | — | — |
| 2026-01-19 | $0.0963 | — | — |
| 2026-01-18 | $0.1003 | — | — |
| 2026-01-17 | $0.1071 | — | — |
| 2026-01-16 | $0.1062 | — | — |
| 2026-01-15 | $0.1081 | — | — |
| 2026-01-14 | $0.1159 | — | — |
| 2026-01-13 | $0.1189 | — | — |
| 2026-01-12 | $0.1062 | — | — |
| 2026-01-11 | $0.1081 | — | — |
| 2026-01-10 | $0.1092 | — | — |
| 2026-01-09 | $0.1105 | — | — |
| 2026-01-08 | $0.1114 | — | — |
| 2026-01-07 | $0.1114 | — | — |
| 2026-01-06 | $0.1173 | — | — |
| 2026-01-05 | $0.1186 | — | — |
| 2026-01-04 | $0.1073 | — | — |
| 2026-01-03 | $0.0988 | — | — |
| 2026-01-02 | $0.0958 | — | — |
| 2026-01-01 | $0.0914 | — | — |
| 2025-12-31 | $0.0864 | — | — |
| 2025-12-30 | $0.0902 | — | — |
| 2025-12-29 | $0.0930 | — | — |
| 2025-12-28 | $0.0948 | — | — |
| 2025-12-27 | $0.0969 | — | — |
| 2025-12-26 | $0.0948 | — | — |
| 2025-12-25 | $0.0947 | — | — |
| 2025-12-24 | $0.0958 | — | — |
| 2025-12-23 | $0.0977 | — | — |
| 2025-12-22 | $0.0994 | — | — |
| 2025-12-21 | $0.1002 | — | — |
| 2025-12-20 | $0.0993 | — | — |
| 2025-12-19 | $0.1021 | — | — |
| 2025-12-18 | $0.0949 | — | — |
| 2025-12-17 | $0.1044 | — | — |
| 2025-12-16 | $0.1133 | — | — |
| 2025-12-15 | $0.1116 | — | — |
| 2025-12-14 | $0.1150 | — | — |
| 2025-12-13 | $0.1195 | — | — |
| 2025-12-12 | $0.1194 | — | — |
| 2025-12-11 | $0.1156 | — | — |
| 2025-12-10 | $0.1195 | — | — |
| 2025-12-09 | $0.1206 | — | — |
| 2025-12-08 | $0.1180 | — | — |
| 2025-12-07 | $0.1154 | — | — |
| 2025-12-06 | $0.1167 | — | — |
| 2025-12-05 | $0.1135 | — | — |
| 2025-12-04 | $0.1205 | — | — |
| 2025-12-03 | $0.1250 | — | — |
| 2025-12-02 | $0.1215 | — | — |
| 2025-12-01 | $0.1130 | — | — |
| 2025-11-30 | $0.1204 | — | — |
| 2025-11-29 | $0.1260 | — | — |
| 2025-11-28 | $0.1306 | — | — |
| 2025-11-27 | $0.1462 | — | — |
| 2025-11-26 | $0.1235 | — | — |
| 2025-11-25 | $0.1208 | — | — |
| 2025-11-24 | $0.1203 | — | — |
| 2025-11-23 | $0.1186 | — | — |
| 2025-11-22 | $0.1112 | — | — |
| 2025-11-21 | $0.1098 | — | — |
| 2025-11-20 | $0.1216 | — | — |
| 2025-11-19 | $0.1268 | — | — |
| 2025-11-18 | $0.1319 | — | — |
| 2025-11-17 | $0.1278 | — | — |
| 2025-11-16 | $0.1348 | — | — |
| 2025-11-15 | $0.1467 | — | — |
| 2025-11-14 | $0.1397 | — | — |
| 2025-11-13 | $0.1515 | — | — |
| 2025-11-12 | $0.1618 | — | — |
| 2025-11-11 | $0.1613 | — | — |
| 2025-11-10 | $0.1746 | — | — |
| 2025-11-09 | $0.1708 | — | — |
| 2025-11-08 | $0.1628 | — | — |
| 2025-11-07 | $0.1684 | — | — |
| 2025-11-06 | $0.1443 | — | — |
| 2025-11-05 | $0.1559 | — | — |
| 2025-11-04 | $0.1357 | — | — |
| 2025-11-03 | $0.1522 | — | — |
| 2025-11-02 | $0.1802 | — | — |
| 2025-11-01 | $0.1803 | — | — |
| 2025-10-31 | $0.1773 | — | — |
| 2025-10-30 | $0.1764 | — | — |
| 2025-10-29 | $0.1898 | — | — |
| 2025-10-28 | $0.1889 | — | — |
| 2025-10-27 | $0.1975 | — | — |
| 2025-10-26 | $0.2098 | — | — |
| 2025-10-25 | $0.1988 | — | — |
| 2025-10-24 | $0.1902 | — | — |
| 2025-10-23 | $0.1900 | — | — |
| 2025-10-22 | $0.1908 | — | — |
| 2025-10-21 | $0.1956 | — | — |
| 2025-10-20 | $0.2070 | — | — |
| 2025-10-19 | $0.2155 | — | — |
| 2025-10-18 | $0.1996 | — | — |
| 2025-10-17 | $0.1948 | — | — |
| 2025-10-16 | $0.2052 | — | — |
| 2025-10-15 | $0.2167 | — | — |
| 2025-10-14 | $0.2320 | — | — |
| 2025-10-13 | $0.2450 | — | — |
| 2025-10-12 | $0.2283 | — | — |
| 2025-10-11 | $0.2113 | — | — |
| 2025-10-10 | $0.2130 | — | — |
| 2025-10-09 | $0.2723 | — | — |
| 2025-10-08 | $0.2838 | — | — |
| 2025-10-07 | $0.2836 | — | — |
| 2025-10-06 | $0.3015 | — | — |
| 2025-10-05 | $0.2893 | — | — |
| 2025-10-04 | $0.2857 | — | — |
| 2025-10-03 | $0.3024 | — | — |
| 2025-10-02 | $0.2948 | — | — |
| 2025-10-01 | $0.2846 | — | — |
| 2025-09-30 | $0.2689 | — | — |
| 2025-09-29 | $0.2772 | — | — |
| 2025-09-28 | $0.2788 | — | — |
| 2025-09-27 | $0.2768 | — | — |
| 2025-09-26 | $0.2763 | — | — |
| 2025-09-25 | $0.2693 | — | — |
| 2025-09-24 | $0.2851 | — | — |
| 2025-09-23 | $0.2867 | — | — |
| 2025-09-22 | $0.2976 | — | — |
| 2025-09-21 | $0.3151 | — | — |
| 2025-09-20 | $0.3259 | — | — |
| 2025-09-19 | $0.3229 | — | — |
| 2025-09-18 | $0.3485 | — | — |
| 2025-09-17 | $0.3495 | — | — |
| 2025-09-16 | $0.3373 | — | — |
| 2025-09-15 | $0.3454 | — | — |
| 2025-09-14 | $0.3350 | — | — |
| 2025-09-13 | $0.3403 | — | — |
| 2025-09-12 | $0.3396 | — | — |
| 2025-09-11 | $0.3244 | — | — |
| 2025-09-10 | $0.3128 | — | — |
| 2025-09-09 | $0.3121 | — | — |
| 2025-09-08 | $0.3106 | — | — |
| 2025-09-07 | $0.3030 | — | — |
| 2025-09-06 | $0.2998 | — | — |
| 2025-09-05 | $0.3041 | — | — |
| 2025-09-04 | $0.3059 | — | — |
| 2025-09-03 | $0.3159 | — | — |
| 2025-09-02 | $0.3109 | — | — |
| 2025-09-01 | $0.3020 | — | — |
| 2025-08-31 | $0.3164 | — | — |
| 2025-08-30 | $0.3216 | — | — |
| 2025-08-29 | $0.3190 | — | — |
| 2025-08-28 | $0.3324 | — | — |
| 2025-08-27 | $0.3437 | — | — |
| 2025-08-26 | $0.3540 | — | — |
| 2025-08-25 | $0.3442 | — | — |
| 2025-08-24 | $0.3630 | — | — |
| 2025-08-23 | $0.3849 | — | — |
| 2025-08-22 | $0.3988 | — | — |
| 2025-08-21 | $0.3555 | — | — |
| 2025-08-20 | $0.3886 | — | — |
| 2025-08-19 | $0.3448 | — | — |
| 2025-08-18 | $0.3848 | — | — |
| 2025-08-17 | $0.3934 | — | — |
| 2025-08-16 | $0.3981 | — | — |
| 2025-08-15 | $0.4073 | — | — |
| 2025-08-14 | $0.4157 | — | — |
| 2025-08-13 | $0.4530 | — | — |
| 2025-08-12 | $0.4036 | — | — |
| 2025-08-11 | $0.3724 | — | — |
| 2025-08-10 | $0.3920 | — | — |
| 2025-08-09 | $0.3978 | — | — |
| 2025-08-08 | $0.3466 | — | — |
| 2025-08-07 | $0.3434 | — | — |
| 2025-08-06 | $0.3213 | — | — |
| 2025-08-05 | $0.3311 | — | — |
| 2025-08-04 | $0.3514 | — | — |
| 2025-08-03 | $0.3387 | — | — |
| 2025-08-02 | $0.3236 | — | — |
| 2025-08-01 | $0.3356 | — | — |
| 2025-07-31 | $0.3557 | — | — |
| 2025-07-30 | $0.3612 | — | — |
| 2025-07-29 | $0.3777 | — | — |
| 2025-07-28 | $0.3937 | — | — |