AIOZ Network AIOZ
$0.1107-0.01 (-5.68%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.11 | -3.13% | $0.12 | $0.12 | $0.11 | 5.34M |
| 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 |