AIOZ Network Historical Data

AIOZ Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.427
-2.75%
$ 500.3 million $ 15.3 million
May 1, 2025 $ 0.438
+4.98%
$ 513.77 million $ 20.79 million
Apr 30, 2025 $ 0.418
+2.01%
$ 489.59 million $ 17.69 million
Apr 29, 2025 $ 0.409
+2.53%
$ 480.01 million $ 5.83 million
Apr 28, 2025 $ 0.399
-1.31%
$ 468.1 million $ 19.99 million
Apr 27, 2025 $ 0.405
-5.89%
$ 474.32 million $ 22.19 million
Apr 26, 2025 $ 0.43
+15.07%
$ 502.7 million $ 44.03 million
Apr 25, 2025 $ 0.374
+9.63%
$ 436.85 million $ 28.96 million
Apr 24, 2025 $ 0.341
+3.82%
$ 398.47 million $ 18.27 million
Apr 23, 2025 $ 0.328
+7.64%
$ 383.86 million $ 36.54 million
Apr 22, 2025 $ 0.305
+10.36%
$ 356.58 million $ 30.3 million
Apr 21, 2025 $ 0.276
+2.58%
$ 323.1 million $ 12.24 million
Apr 20, 2025 $ 0.269
-0.72%
$ 314.97 million $ 8.22 million
Apr 19, 2025 $ 0.271
+1.26%
$ 317.26 million $ 5.9 million
Apr 18, 2025 $ 0.268
-3.12%
$ 313.38 million $ 8.68 million
Apr 17, 2025 $ 0.277
+8.45%
$ 323.44 million $ 14.44 million
Apr 16, 2025 $ 0.255
+0.26%
$ 298.62 million $ 12.62 million
Apr 15, 2025 $ 0.254
-5.71%
$ 297.11 million $ 12.36 million
Apr 14, 2025 $ 0.269
+0.89%
$ 314.94 million $ 16.95 million
Apr 13, 2025 $ 0.267
-6.44%
$ 312.01 million $ 30.32 million
Apr 12, 2025 $ 0.285
+28.63%
$ 333.14 million $ 39.07 million
Apr 11, 2025 $ 0.222
+2.94%
$ 258.98 million $ 12.71 million
Apr 10, 2025 $ 0.215
-5.57%
$ 251.58 million $ 20.17 million
Apr 9, 2025 $ 0.228
+18.33%
$ 266.43 million $ 28.04 million
Apr 8, 2025 $ 0.193
-3.85%
$ 225.16 million $ 18.45 million
Apr 7, 2025 $ 0.201
+3.66%
$ 234.51 million $ 39 million
Apr 6, 2025 $ 0.194
-11.88%
$ 226.22 million $ 17.21 million
Apr 5, 2025 $ 0.22
-0.39%
$ 256.72 million $ 9.12 million
Apr 4, 2025 $ 0.221
-0.37%
$ 257.74 million $ 17.59 million
Apr 3, 2025 $ 0.222
+0.05%
$ 258.69 million $ 13.93 million
Apr 2, 2025 $ 0.222
-8.10%
$ 258.56 million $ 25.24 million
Apr 1, 2025 $ 0.241
-1.23%
$ 138.67 million $ 10.66 million
Mar 31, 2025 $ 0.244
-0.75%
$ 140.39 million $ 12.67 million
Mar 30, 2025 $ 0.246
-0.45%
$ 141.46 million $ 9.65 million
Mar 29, 2025 $ 0.247
-6.39%
$ 142.09 million $ 9.43 million
Mar 28, 2025 $ 0.264
-5.91%
$ 151.79 million $ 15.18 million
Mar 27, 2025 $ 0.28
-0.12%
$ 161.33 million $ 16.44 million
Mar 26, 2025 $ 0.281
-2.46%
$ 161.52 million $ 29.72 million
Mar 25, 2025 $ 0.288
+0.50%
$ 165.57 million $ 11.89 million
Mar 24, 2025 $ 0.286
+2.24%
$ 164.62 million $ 15.82 million
Mar 23, 2025 $ 0.28
+4.33%
$ 160.86 million $ 14.13 million
Mar 22, 2025 $ 0.268
+0.66%
$ 154.19 million $ 7.73 million
Mar 21, 2025 $ 0.266
-2.60%
$ 153.2 million $ 11.29 million
Mar 20, 2025 $ 0.273
-6.99%
$ 157.3 million $ 15.7 million
Mar 19, 2025 $ 0.294
+5.69%
$ 169.12 million $ 18.6 million
Mar 18, 2025 $ 0.278
-3.07%
$ 160.02 million $ 14.48 million
Mar 17, 2025 $ 0.287
-2.17%
$ 165.09 million $ 19.31 million
Mar 16, 2025 $ 0.293
+5.45%
$ 168.74 million $ 42.11 million
Mar 15, 2025 $ 0.278
+6.17%
$ 159.88 million $ 9.08 million
Mar 14, 2025 $ 0.265
+5.98%
$ 152.47 million $ 15.25 million