| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2021 | $0,2101 | $0,4637 | |
| 2022 | $0,5044 | $0,0314 | 1.508% |
| 2023 | $0,0316 | $0,1414 | -77,67% |
| 2024 | $0,1623 | $0,7893 | -79,44% |
| 2025 | $0,7878 | $0,3803 | 107,18% |
Publicité
AIOZ Network (AIOZ) Cours Historique
Cours historique du AIOZ Network, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.
| Premier Prix | 2021 Juillet ($0,2104) |
|---|---|
| Prix le plus bas | 2023 Septembre ($0,0113) |
| Prix maximum | 2024 Décembre ($1,19) |
| Meilleure année | 2024 |
| Pire année | 2022 |
| Meilleur mois | Juillet |
| Pire mois | Décembre |
Cours AIOZ Network Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0,3838 | $1,17 | $0,1605 | $0,4637 | $102.4 M | $853.2 T | $8.2 M | 307.2 M | 109% |
| 2022 | $0,1121 | $0,5095 | $0,0308 | $0,0314 | $31.4 M | $558.8 T | $19.7 M | 379.8 M | 154% |
| 2023 | $0,0331 | $0,2001 | $0,0110 | $0,1414 | $30.1 M | $1.2 M | $70.2 M | 876.1 M | 134% |
| 2024 | $0,5580 | $1,31 | $0,1087 | $0,7893 | $607.8 M | $9 M | $115 M | 1.1 B | 132% |
| 2025 | $0,4710 | $1,18 | $0,1769 | $0,3803 | $537.4 M | $15.4 M | $79.8 M | 1.1 B | 94% |
AIOZ Network Rendements annuels
AIOZ Network Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 23,94% O:$0,21 C:$0,26 | 32,66% O:$0,26 C:$0,34 | -30,85% O:$0,34 C:$0,23 | -3,99% O:$0,24 C:$0,23 | 281,79% O:$0,23 C:$0,87 | -46,62% O:$0,87 C:$0,46 | ||||||
| 2022 | -59,18% O:$0,46 C:$0,19 | -25,33% O:$0,19 C:$0,14 | 71,49% O:$0,14 C:$0,24 | -41,84% O:$0,24 C:$0,14 | -36,36% O:$0,14 C:$0,09 | -42,98% O:$0,09 C:$0,05 | 29,98% O:$0,05 C:$0,07 | -13,55% O:$0,07 C:$0,06 | -11,49% O:$0,06 C:$0,05 | -3,75% O:$0,05 C:$0,05 | -17,40% O:$0,05 C:$0,04 | -23,08% O:$0,04 C:$0,03 |
| 2023 | 17,03% O:$0,03 C:$0,04 | 3,37% O:$0,04 C:$0,04 | -25,14% O:$0,04 C:$0,03 | -9,68% O:$0,03 C:$0,03 | -32,93% O:$0,03 C:$0,02 | -16,20% O:$0,02 C:$0,01 | -5,19% O:$0,01 C:$0,01 | -11,14% O:$0,01 C:$0,01 | 0,23% O:$0,01 C:$0,01 | 2,90% O:$0,01 C:$0,01 | 1.097,68% O:$0,01 C:$0,15 | -6,60% O:$0,15 C:$0,14 |
| 2024 | -5,75% O:$0,14 C:$0,13 | 101,64% O:$0,13 C:$0,27 | 249,55% O:$0,27 C:$0,94 | -34,95% O:$0,94 C:$0,61 | 22,99% O:$0,61 C:$0,75 | -25,77% O:$0,75 C:$0,56 | 2,48% O:$0,56 C:$0,57 | -28,99% O:$0,57 C:$0,40 | 23,38% O:$0,40 C:$0,50 | -13,35% O:$0,50 C:$0,43 | 136,70% O:$0,43 C:$1,02 | -22,51% O:$1,02 C:$0,79 |
| 2025 | -8,56% O:$0,79 C:$0,72 | -51,14% O:$0,72 C:$0,35 | -30,99% O:$0,35 C:$0,24 | 71,66% O:$0,24 C:$0,42 | -16,77% O:$0,42 C:$0,35 |
AIOZ OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(AIOZ) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0,3471 | $0,3912 | $0,3348 | $0,3803 | $17.2 M | 47.669.751 | $414.9 M |
| 05/30/2025 | $0,4157 | $0,4182 | $0,3471 | $0,3471 | $16.5 M | 42.764.492 | $443.8 M |
| 05/29/2025 | $0,4291 | $0,4399 | $0,4155 | $0,4160 | $9.5 M | 22.249.901 | $490.1 M |
| 05/28/2025 | $0,4358 | $0,4416 | $0,4209 | $0,4283 | $11.2 M | 26.087.756 | $494.4 M |
| 05/27/2025 | $0,4336 | $0,4536 | $0,4224 | $0,4362 | $17.5 M | 40.242.155 | $500.5 M |
| 05/26/2025 | $0,4363 | $0,4528 | $0,4290 | $0,4340 | $15.3 M | 34.990.788 | $502.4 M |
| 05/25/2025 | $0,4464 | $0,4464 | $0,4143 | $0,4378 | $17.2 M | 40.181.137 | $492.4 M |
| 05/24/2025 | $0,4301 | $0,4503 | $0,4271 | $0,4472 | $14.8 M | 33.751.135 | $503.3 M |
| 05/23/2025 | $0,4737 | $0,4810 | $0,4267 | $0,4290 | $37.8 M | 82.932.910 | $522.9 M |
| 05/22/2025 | $0,4600 | $0,4905 | $0,4595 | $0,4740 | $31.8 M | 67.396.904 | $541.8 M |
| 05/21/2025 | $0,4320 | $0,4679 | $0,4285 | $0,4601 | $31.9 M | 72.258.567 | $506.7 M |
| 05/20/2025 | $0,4345 | $0,4484 | $0,4206 | $0,4323 | $19.3 M | 44.475.019 | $497.2 M |
| 05/19/2025 | $0,4653 | $0,4675 | $0,4249 | $0,4350 | $22 M | 50.136.745 | $503.9 M |
| 05/18/2025 | $0,4279 | $0,4730 | $0,4279 | $0,4647 | $24.3 M | 54.634.638 | $509.9 M |
| 05/17/2025 | $0,4519 | $0,4519 | $0,4240 | $0,4265 | $16.1 M | 36.646.081 | $503.9 M |
| 05/16/2025 | $0,4613 | $0,4725 | $0,4513 | $0,4518 | $14 M | 30.312.645 | $531.3 M |
| 05/15/2025 | $0,4960 | $0,5025 | $0,4496 | $0,4610 | $24.8 M | 52.649.933 | $540.2 M |
| 05/14/2025 | $0,5206 | $0,5257 | $0,4934 | $0,4964 | $24.1 M | 47.481.571 | $584 M |
| 05/13/2025 | $0,5081 | $0,5422 | $0,4882 | $0,5215 | $36.7 M | 72.158.395 | $584.8 M |
| 05/12/2025 | $0,4977 | $0,5352 | $0,4883 | $0,5075 | $55.2 M | 108.056.957 | $586.7 M |
| 05/11/2025 | $0,5247 | $0,5303 | $0,4791 | $0,4978 | $33.6 M | 67.457.311 | $572.7 M |
| 05/10/2025 | $0,4666 | $0,5377 | $0,4544 | $0,5277 | $44.4 M | 93.245.464 | $546.4 M |
| 05/09/2025 | $0,4661 | $0,4865 | $0,4475 | $0,4677 | $44.4 M | 94.929.835 | $537.6 M |
| 05/08/2025 | $0,3835 | $0,4703 | $0,3835 | $0,4644 | $31.5 M | 73.495.223 | $492.4 M |
| 05/07/2025 | $0,3925 | $0,4066 | $0,3749 | $0,3835 | $12 M | 30.777.621 | $446 M |
| 05/06/2025 | $0,4157 | $0,4224 | $0,3733 | $0,3928 | $14.5 M | 37.046.236 | $450.7 M |
| 05/05/2025 | $0,3949 | $0,4146 | $0,3508 | $0,4146 | $25.6 M | 65.858.775 | $446.2 M |
| 05/04/2025 | $0,4132 | $0,4168 | $0,3891 | $0,3944 | $8.7 M | 21.784.592 | $460.1 M |
| 05/03/2025 | $0,4277 | $0,4349 | $0,4118 | $0,4131 | $9.1 M | 21.520.118 | $487 M |
| 05/02/2025 | $0,4368 | $0,4483 | $0,4248 | $0,4278 | $12.1 M | 27.640.559 | $501.3 M |
| 05/01/2025 | $0,4170 | $0,4540 | $0,4159 | $0,4360 | $18.8 M | 43.204.503 | $499 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Historique cours | $2.504 | $301.714.512.846 | $11.635.329.193 | -1,27% | -0,27% | |
 | Bittensor (TAO) Historique cours | $423,99 | $3.483.210.469 | $251.974.157 | 0,10% | 13,27% | |
 | Render (RENDER) Historique cours | $3,85 | $1.991.603.600 | $61.246.811 | -18,59% | 3,46% | |
 | Render Token (RNDR) Historique cours | $3,96 | $1.482.764.364 | $4.751.780 | -16,31% | 4,46% | |
 | Virtual Protocol (VIRTUAL) Historique cours | $1,97 | $1.270.091.490 | $244.644.163 | 0,06% | 6,23% | |
 | TRON (TRX) Historique cours | $0,2664 | $22.945.007.760 | $815.433.513 | -1,45% | 0,50% | |
 | Litecoin (LTC) Historique cours | $86,55 | $6.531.108.943 | $716.203.308 | -10,46% | 2,28% | |
 | Kaspa (KAS) Historique cours | $0,0834 | $2.135.304.746 | $69.528.312 | -22,98% | 0,96% | |
 | Matic Network (MATIC) Historique cours | $0,2128 | $462.937.546 | $2.351.281 | -11,26% | 0,50% |