AIOZ Network
AIOZ
Rank #298
$0.1748
Updated 6 days ago
Market Cap
$211.89M
24h Volume
$18.77M
Avg Volume (30d)
$10.80M
24h High/Low
$0.1908
$0.1676
$0.1676
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI Index
Ethereum Ecosystem
BNB Chain Ecosystem
DWF Labs Portfolio
Osmosis Ecosystem
Artificial Intelligence (AI)
DePIN
Storage
GMCI DePIN Index
Chains
Ethereum
0x626e8036deb333b...
Osmosis
ibc/BB0AFE2AFBD6E...
Binance Smart Chain
0x33d08d8c7a16833...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1748 | $0.1908 | $0.1676 | $0.1748 | $18.77M | $211.89M |
| Nov 10, 2025 | $0.1704 | $0.1704 | $0.1704 | $0.1704 | $7.81M | $205.27M |
| Nov 9, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $13.39M | $197.11M |
| Nov 8, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $14.13M | $203.53M |
| Nov 7, 2025 | $0.1436 | $0.1436 | $0.1436 | $0.1436 | $9.35M | $173.25M |
| Nov 6, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $16.68M | $185.51M |
| Nov 5, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $18.89M | $164.62M |
| Nov 4, 2025 | $0.1521 | $0.1521 | $0.1521 | $0.1521 | $12.61M | $183.53M |
| Nov 3, 2025 | $0.1798 | $0.1798 | $0.1798 | $0.1798 | $4.75M | $216.96M |
| Nov 2, 2025 | $0.1803 | $0.1803 | $0.1803 | $0.1803 | $4.40M | $217.54M |
| Nov 1, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $6.53M | $214.08M |
| Oct 31, 2025 | $0.1760 | $0.1760 | $0.1760 | $0.1760 | $9.60M | $212.24M |
| Oct 30, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $8.57M | $228.61M |
| Oct 29, 2025 | $0.1894 | $0.1894 | $0.1894 | $0.1894 | $6.83M | $228.62M |
| Oct 28, 2025 | $0.1973 | $0.1973 | $0.1973 | $0.1973 | $10.25M | $238.38M |
| Oct 27, 2025 | $0.2096 | $0.2096 | $0.2096 | $0.2096 | $18.21M | $252.93M |
| Oct 26, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $6.70M | $238.80M |
| Oct 25, 2025 | $0.1903 | $0.1903 | $0.1903 | $0.1903 | $8.04M | $229.55M |
| Oct 24, 2025 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $11.20M | $228.04M |
| Oct 23, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $11.07M | $231.00M |
| Oct 22, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $11.54M | $236.24M |
| Oct 21, 2025 | $0.2066 | $0.2066 | $0.2066 | $0.2066 | $8.00M | $249.28M |
| Oct 20, 2025 | $0.2143 | $0.2143 | $0.2143 | $0.2143 | $11.28M | $258.67M |
| Oct 19, 2025 | $0.1992 | $0.1992 | $0.1992 | $0.1992 | $6.73M | $240.43M |
| Oct 18, 2025 | $0.1946 | $0.1946 | $0.1946 | $0.1946 | $14.62M | $234.96M |