AIOZ Network AIOZ
$0,1107-0,01 (-7,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,11 | -3,49 % | $0,12 | $0,12 | $0,11 | 4,37M |
| 2026-09-30 | $0,12 | +3,21 % | $0,11 | $0,12 | $0,11 | 6,19M |
| 2026-09-29 | $0,11 | -6,42 % | $0,12 | $0,12 | $0,11 | 4,15M |
| 2026-09-28 | $0,12 | -6,44 % | $0,13 | $0,13 | $0,11 | 5,84M |
| 2026-09-27 | $0,13 | +6,26 % | $0,12 | $0,13 | $0,12 | 5,30M |
| 2026-09-26 | $0,12 | -3,29 % | $0,12 | $0,13 | $0,12 | 4,41M |
| 2026-09-25 | $0,12 | +2,51 % | $0,12 | $0,13 | $0,12 | 5,91M |
| 2026-09-24 | $0,12 | +4,37 % | $0,12 | $0,13 | $0,11 | 5,95M |
| 2026-09-23 | $0,12 | -8,42 % | $0,13 | $0,13 | $0,11 | 7,27M |
| 2026-09-22 | $0,13 | -10,46 % | $0,14 | $0,15 | $0,12 | 20,42M |
| 2026-09-21 | $0,14 | +56,42 % | $0,09 | $0,15 | $0,09 | 28,49M |
| 2026-09-20 | $0,09 | +1,47 % | $0,09 | $0,09 | $0,08 | 4,83M |
| 2026-09-19 | $0,09 | +10,22 % | $0,08 | $0,10 | $0,08 | 7,10M |
| 2026-09-18 | $0,08 | +15,60 % | $0,07 | $0,08 | $0,07 | 6,16M |
| 2026-09-17 | $0,07 | +5,58 % | $0,07 | $0,07 | $0,07 | 2,96M |
| 2026-09-16 | $0,07 | -1,11 % | $0,07 | $0,07 | $0,07 | 3,07M |
| 2026-09-15 | $0,07 | -7,24 % | $0,07 | $0,07 | $0,07 | 4,40M |
| 2026-09-14 | $0,07 | +0,39 % | $0,07 | $0,07 | $0,07 | 3,90M |
| 2026-09-13 | $0,07 | -3,30 % | $0,07 | $0,07 | $0,07 | 2,62M |
| 2026-09-12 | $0,07 | +0,48 % | $0,07 | $0,08 | $0,07 | 3,83M |
| 2026-09-11 | $0,07 | +7,28 % | $0,07 | $0,08 | $0,07 | 4,01M |
| 2026-09-10 | $0,07 | -5,69 % | $0,07 | $0,07 | $0,07 | 3,26M |
| 2026-09-09 | $0,07 | -2,34 % | $0,07 | $0,08 | $0,07 | 7,66M |
| 2026-09-08 | $0,07 | +14,44 % | $0,07 | $0,08 | $0,06 | 10,97M |
| 2026-09-07 | $0,07 | +5,78 % | $0,06 | $0,07 | $0,06 | 3,04M |
| 2026-09-06 | $0,06 | +5,93 % | $0,06 | $0,06 | $0,06 | 2,36M |
| 2026-09-05 | $0,06 | +3,90 % | $0,06 | $0,06 | $0,06 | 1,51M |
| 2026-09-04 | $0,06 | -2,37 % | $0,06 | $0,06 | $0,05 | 2,01M |
| 2026-09-03 | $0,06 | +5,52 % | $0,05 | $0,06 | $0,05 | 2,24M |
| 2026-09-02 | $0,05 | -0,22 % | $0,05 | $0,06 | $0,05 | 1,76M |
| 2026-09-01 | $0,05 | -2,49 % | $0,06 | $0,06 | $0,05 | 3,19M |
| 2026-08-31 | $0,06 | -2,72 % | $0,06 | $0,06 | $0,06 | 2,69M |
| 2026-08-30 | $0,06 | -2,66 % | $0,06 | $0,06 | $0,06 | 2,28M |
| 2026-08-29 | $0,06 | +2,05 % | $0,06 | $0,06 | $0,06 | 2,08M |
| 2026-08-28 | $0,06 | -8,15 % | $0,06 | $0,06 | $0,06 | 2,56M |
| 2026-08-27 | $0,06 | +5,22 % | $0,06 | $0,06 | $0,06 | 3,93M |
| 2026-08-26 | $0,06 | +11,43 % | $0,05 | $0,06 | $0,05 | 3,72M |
| 2026-08-25 | $0,05 | -2,09 % | $0,05 | $0,06 | $0,05 | 2,16M |
| 2026-08-24 | $0,05 | -1,83 % | $0,06 | $0,06 | $0,05 | 2,20M |
| 2026-08-23 | $0,06 | +1,78 % | $0,06 | $0,06 | $0,05 | 1,81M |
| 2026-08-22 | $0,06 | -3,71 % | $0,06 | $0,06 | $0,05 | 2,41M |
| 2026-08-21 | $0,06 | +11,44 % | $0,05 | $0,06 | $0,05 | 2,65M |
| 2026-08-20 | $0,05 | +4,64 % | $0,05 | $0,05 | $0,05 | 2,06M |
| 2026-08-19 | $0,05 | +2,88 % | $0,05 | $0,05 | $0,05 | 2,03M |
| 2026-08-18 | $0,05 | -1,41 % | $0,05 | $0,05 | $0,05 | 1,88M |
| 2026-08-17 | $0,05 | +0,97 % | $0,05 | $0,05 | $0,05 | 2,21M |
| 2026-08-16 | $0,05 | -1,04 % | $0,05 | $0,05 | $0,05 | 2,23M |
| 2026-08-15 | $0,05 | -1,50 % | $0,05 | $0,05 | $0,05 | 1,45M |
| 2026-08-14 | $0,05 | -1,59 % | $0,05 | $0,05 | $0,05 | 1,74M |
| 2026-08-13 | $0,05 | -1,65 % | $0,05 | $0,05 | $0,05 | 1,80M |
| 2026-08-12 | $0,05 | +4,25 % | $0,05 | $0,05 | $0,05 | 2,74M |
| 2026-08-11 | $0,05 | -2,56 % | $0,05 | $0,05 | $0,05 | 2,46M |
| 2026-08-10 | $0,05 | +6,60 % | $0,05 | $0,06 | $0,05 | 7,88M |
| 2026-08-09 | $0,05 | -0,01 % | $0,05 | $0,05 | $0,05 | 1,95M |
| 2026-08-08 | $0,05 | -0,20 % | $0,05 | $0,05 | $0,05 | 1,50M |
| 2026-08-07 | $0,05 | +0,49 % | $0,05 | $0,05 | $0,05 | 1,96M |
| 2026-08-06 | $0,05 | -0,48 % | $0,05 | $0,05 | $0,05 | 1,90M |
| 2026-08-05 | $0,05 | -0,64 % | $0,05 | $0,05 | $0,05 | 1,85M |
| 2026-08-04 | $0,05 | +0,15 % | $0,05 | $0,05 | $0,05 | 1,74M |
| 2026-08-03 | $0,05 | -2,97 % | $0,05 | $0,05 | $0,05 | 2,14M |
| 2026-08-02 | $0,05 | +1,71 % | $0,05 | $0,05 | $0,05 | 1,76M |
| 2026-08-01 | $0,05 | -1,86 % | $0,05 | $0,05 | $0,05 | 1,39M |
| 2026-07-31 | $0,05 | -1,67 % | $0,05 | $0,05 | $0,05 | 1,77M |
| 2026-07-30 | $0,05 | +2,09 % | $0,05 | $0,05 | $0,05 | 2,13M |
| 2026-07-29 | $0,05 | +0,46 % | $0,05 | $0,05 | $0,05 | 2,04M |
| 2026-07-28 | $0,05 | -1,44 % | $0,05 | $0,05 | $0,05 | 3,04M |
| 2026-07-27 | $0,05 | -1,40 % | $0,05 | $0,05 | $0,05 | 3,25M |
| 2026-07-26 | $0,05 | +2,13 % | $0,05 | $0,05 | $0,05 | 2,53M |
| 2026-07-25 | $0,05 | +0,01 % | $0,05 | $0,05 | $0,05 | 2,36M |
| 2026-07-24 | $0,05 | -1,27 % | $0,05 | $0,05 | $0,05 | 2,90M |
| 2026-07-23 | $0,05 | -1,08 % | $0,05 | $0,05 | $0,05 | 2,58M |
| 2026-07-22 | $0,05 | -1,26 % | $0,05 | $0,05 | $0,05 | 2,62M |
| 2026-07-21 | $0,05 | +1,31 % | $0,05 | $0,05 | $0,05 | 3,91M |
| 2026-07-20 | $0,05 | -0,62 % | $0,05 | $0,05 | $0,05 | 3,34M |
| 2026-07-19 | $0,05 | +1,06 % | $0,05 | $0,05 | $0,05 | 2,95M |
| 2026-07-18 | $0,05 | -0,11 % | $0,05 | $0,05 | $0,05 | 2,37M |
| 2026-07-17 | $0,05 | -0,46 % | $0,05 | $0,05 | $0,05 | 3,17M |
| 2026-07-16 | $0,05 | -2,52 % | $0,05 | $0,05 | $0,05 | 2,77M |
| 2026-07-15 | $0,05 | +1,41 % | $0,05 | $0,05 | $0,05 | 2,91M |
| 2026-07-14 | $0,05 | -0,74 % | $0,05 | $0,05 | $0,05 | 2,93M |
| 2026-07-13 | $0,05 | +1,51 % | $0,05 | $0,05 | $0,05 | 2,97M |
| 2026-07-12 | $0,05 | -1,69 % | $0,05 | $0,05 | $0,05 | 3,09M |
| 2026-07-11 | $0,05 | -0,64 % | $0,05 | $0,05 | $0,05 | 2,74M |
| 2026-07-10 | $0,05 | -0,51 % | $0,05 | $0,05 | $0,05 | 3,29M |
| 2026-07-09 | $0,05 | +0,62 % | $0,05 | $0,05 | $0,05 | 3,07M |
| 2026-07-08 | $0,05 | -1,46 % | $0,05 | $0,05 | $0,05 | 3,46M |
| 2026-07-07 | $0,05 | -3,64 % | $0,05 | $0,05 | $0,05 | 3,21M |
| 2026-07-06 | $0,05 | -2,84 % | $0,06 | $0,06 | $0,05 | 4,14M |
| 2026-07-05 | $0,06 | -2,55 % | $0,06 | $0,06 | $0,05 | 3,56M |
| 2026-07-04 | $0,06 | +0,67 % | $0,06 | $0,06 | $0,06 | 4,39M |