AIOZ Network AIOZ
$0,1090-0,01 (-%6,13)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,11 | -%3,55 | $0,12 | $0,12 | $0,11 | 4,18M |
| 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 |