AIOZ Network
AIOZ
Rank #298
$0.1237
Updated 2 months ago
Market Cap
$149.27M
24h Volume
$13.87M
Avg Volume (6m)
$11.36M
24h High/Low
$0.1259
$0.1112
$0.1112
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1237 | $0.1259 | $0.1112 | $0.1237 | $13.87M | $149.27M |
| Dec 2, 2025 | $0.1129 | $0.1243 | $0.1104 | $0.1223 | $12.34M | $138.76M |
| Dec 1, 2025 | $0.1207 | $0.1207 | $0.1099 | $0.1139 | $10.38M | $134.92M |
| Nov 30, 2025 | $0.1271 | $0.1271 | $0.1235 | $0.1240 | $6.25M | $150.69M |
| Nov 29, 2025 | $0.1306 | $0.1306 | $0.1261 | $0.1277 | $10.06M | $154.17M |
| Nov 28, 2025 | $0.1452 | $0.1452 | $0.1286 | $0.1307 | $22.29M | $161.72M |
| Nov 27, 2025 | $0.1235 | $0.1407 | $0.1230 | $0.1407 | $12.79M | $152.96M |
| Nov 26, 2025 | $0.1204 | $0.1241 | $0.1170 | $0.1228 | $10.27M | $144.24M |
| Nov 25, 2025 | $0.1203 | $0.1203 | $0.1163 | $0.1194 | $10.05M | $142.78M |
| Nov 24, 2025 | $0.1183 | $0.1227 | $0.1161 | $0.1210 | $11.81M | $143.96M |
| Nov 23, 2025 | $0.1113 | $0.1226 | $0.1110 | $0.1216 | $6.75M | $139.71M |
| Nov 22, 2025 | $0.1097 | $0.1125 | $0.1091 | $0.1118 | $11.47M | $133.40M |
| Nov 21, 2025 | $0.1217 | $0.1221 | $0.1076 | $0.1076 | $13.27M | $137.74M |
| Nov 20, 2025 | $0.1267 | $0.1331 | $0.1206 | $0.1237 | $10.30M | $154.53M |
| Nov 19, 2025 | $0.1319 | $0.1319 | $0.1202 | $0.1243 | $10.03M | $152.55M |
| Nov 18, 2025 | $0.1278 | $0.1349 | $0.1260 | $0.1318 | $13.05M | $156.46M |
| Nov 17, 2025 | $0.1346 | $0.1376 | $0.1276 | $0.1285 | $9.03M | $161.49M |
| Nov 16, 2025 | $0.1473 | $0.1473 | $0.1348 | $0.1348 | $7.57M | $170.25M |
| Nov 15, 2025 | $0.1398 | $0.1465 | $0.1397 | $0.1460 | $11.67M | $172.19M |
| Nov 14, 2025 | $0.1519 | $0.1520 | $0.1397 | $0.1409 | $15.11M | $175.65M |
| Nov 13, 2025 | $0.1615 | $0.1712 | $0.1483 | $0.1511 | $11.10M | $194.04M |
| Nov 12, 2025 | $0.1615 | $0.1693 | $0.1611 | $0.1628 | $12.19M | $198.31M |
| 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 |
| Oct 17, 2025 | $0.2049 | $0.2049 | $0.2049 | $0.2049 | $12.85M | $247.32M |
| Oct 16, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $9.68M | $260.90M |
| Oct 15, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $12.49M | $279.22M |
| Oct 14, 2025 | $0.2446 | $0.2446 | $0.2446 | $0.2446 | $13.62M | $295.25M |
| Oct 13, 2025 | $0.2280 | $0.2280 | $0.2280 | $0.2280 | $13.29M | $275.14M |
| Oct 12, 2025 | $0.2111 | $0.2111 | $0.2111 | $0.2111 | $18.04M | $254.69M |
| Oct 11, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $22.83M | $263.39M |
| Oct 10, 2025 | $0.2713 | $0.2713 | $0.2713 | $0.2713 | $12.08M | $327.36M |
| Oct 9, 2025 | $0.2835 | $0.2835 | $0.2835 | $0.2835 | $9.10M | $341.96M |
| Oct 8, 2025 | $0.2838 | $0.2838 | $0.2838 | $0.2838 | $10.48M | $342.33M |
| Oct 7, 2025 | $0.3018 | $0.3018 | $0.3018 | $0.3018 | $10.26M | $365.12M |
| Oct 6, 2025 | $0.2891 | $0.2891 | $0.2891 | $0.2891 | $7.68M | $348.86M |
| Oct 5, 2025 | $0.2857 | $0.2857 | $0.2857 | $0.2857 | $5.61M | $344.78M |
| Oct 4, 2025 | $0.3022 | $0.3022 | $0.3022 | $0.3022 | $10.16M | $364.64M |
| Oct 3, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $9.52M | $354.67M |
| Oct 2, 2025 | $0.2841 | $0.2841 | $0.2841 | $0.2841 | $10.86M | $342.64M |
| Oct 1, 2025 | $0.2690 | $0.2690 | $0.2690 | $0.2690 | $7.71M | $319.07M |
| Sep 30, 2025 | $0.2773 | $0.2773 | $0.2773 | $0.2773 | $10.75M | $329.17M |
| Sep 29, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $4.57M | $330.19M |
| Sep 28, 2025 | $0.2763 | $0.2763 | $0.2763 | $0.2763 | $4.70M | $328.30M |
| Sep 27, 2025 | $0.2765 | $0.2765 | $0.2765 | $0.2765 | $10.80M | $327.92M |
| Sep 26, 2025 | $0.2687 | $0.2687 | $0.2687 | $0.2687 | $13.63M | $319.72M |
| Sep 25, 2025 | $0.2847 | $0.2847 | $0.2847 | $0.2847 | $8.46M | $337.86M |
| Sep 24, 2025 | $0.2865 | $0.2865 | $0.2865 | $0.2865 | $9.95M | $340.00M |
| Sep 23, 2025 | $0.2966 | $0.2966 | $0.2966 | $0.2966 | $13.31M | $352.05M |
| Sep 22, 2025 | $0.3153 | $0.3153 | $0.3153 | $0.3153 | $7.24M | $374.16M |
| Sep 21, 2025 | $0.3262 | $0.3262 | $0.3262 | $0.3262 | $6.28M | $387.15M |
| Sep 20, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $9.76M | $382.32M |
| Sep 19, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $12.42M | $413.47M |
| Sep 18, 2025 | $0.3507 | $0.3507 | $0.3507 | $0.3507 | $13.42M | $418.59M |
| Sep 17, 2025 | $0.3369 | $0.3369 | $0.3369 | $0.3369 | $11.61M | $399.60M |
| Sep 16, 2025 | $0.3443 | $0.3443 | $0.3443 | $0.3443 | $18.16M | $408.76M |
| Sep 15, 2025 | $0.3349 | $0.3349 | $0.3349 | $0.3349 | $10.29M | $398.21M |
| Sep 14, 2025 | $0.3397 | $0.3397 | $0.3397 | $0.3397 | $11.04M | $403.02M |
| Sep 13, 2025 | $0.3384 | $0.3384 | $0.3384 | $0.3384 | $20.00M | $401.58M |
| Sep 12, 2025 | $0.3245 | $0.3245 | $0.3245 | $0.3245 | $11.73M | $384.87M |
| Sep 11, 2025 | $0.3130 | $0.3130 | $0.3130 | $0.3130 | $10.42M | $371.40M |
| Sep 10, 2025 | $0.3120 | $0.3120 | $0.3120 | $0.3120 | $12.35M | $370.71M |
| Sep 9, 2025 | $0.3110 | $0.3110 | $0.3110 | $0.3110 | $8.22M | $369.09M |
| Sep 8, 2025 | $0.3029 | $0.3029 | $0.3029 | $0.3029 | $4.97M | $359.95M |
| Sep 7, 2025 | $0.3005 | $0.3005 | $0.3005 | $0.3005 | $6.09M | $356.75M |
| Sep 6, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $9.93M | $360.81M |
| Sep 5, 2025 | $0.3061 | $0.3061 | $0.3061 | $0.3061 | $7.80M | $363.57M |
| Sep 4, 2025 | $0.3151 | $0.3151 | $0.3151 | $0.3151 | $9.42M | $373.98M |
| Sep 3, 2025 | $0.3104 | $0.3104 | $0.3104 | $0.3104 | $10.55M | $368.05M |
| Sep 2, 2025 | $0.3018 | $0.3018 | $0.3018 | $0.3018 | $9.49M | $358.25M |
| Sep 1, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $5.72M | $375.07M |
| Aug 31, 2025 | $0.3212 | $0.3212 | $0.3212 | $0.3212 | $8.10M | $381.06M |
| Aug 30, 2025 | $0.3188 | $0.3188 | $0.3188 | $0.3188 | $14.95M | $378.32M |
| Aug 29, 2025 | $0.3327 | $0.3327 | $0.3327 | $0.3327 | $12.03M | $394.97M |
| Aug 28, 2025 | $0.3443 | $0.3443 | $0.3443 | $0.3443 | $9.78M | $408.98M |
| Aug 27, 2025 | $0.3534 | $0.3534 | $0.3534 | $0.3534 | $11.83M | $419.31M |
| Aug 26, 2025 | $0.3437 | $0.3437 | $0.3437 | $0.3437 | $17.41M | $407.56M |
| Aug 25, 2025 | $0.3617 | $0.3617 | $0.3617 | $0.3617 | $19.51M | $429.31M |
| Aug 24, 2025 | $0.3848 | $0.3848 | $0.3848 | $0.3848 | $11.93M | $456.92M |
| Aug 23, 2025 | $0.3997 | $0.3997 | $0.3997 | $0.3997 | $21.04M | $474.38M |
| Aug 22, 2025 | $0.3549 | $0.3549 | $0.3549 | $0.3549 | $12.80M | $420.67M |
| Aug 21, 2025 | $0.3882 | $0.3882 | $0.3882 | $0.3882 | $19.60M | $460.32M |
| Aug 20, 2025 | $0.3451 | $0.3451 | $0.3451 | $0.3451 | $14.53M | $409.76M |
| Aug 19, 2025 | $0.3847 | $0.3847 | $0.3847 | $0.3847 | $15.32M | $455.91M |
| Aug 18, 2025 | $0.3924 | $0.3924 | $0.3924 | $0.3924 | $11.00M | $466.37M |
| Aug 17, 2025 | $0.3972 | $0.3972 | $0.3972 | $0.3972 | $10.43M | $471.43M |
| Aug 16, 2025 | $0.4062 | $0.4062 | $0.4062 | $0.4062 | $18.95M | $482.12M |