AIOZ Network 과거 시세
$0.111
-3.29% 24시간
2025. 10. 7.부터의 AIOZ Network(AIOZ) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.111입니다.
역대 최고가
$0.3015
2025. 10. 7.
역대 최저가
$0.04668
2026. 8. 7.
첫 기록 이후 수익률
-63.17%
2025. 10. 7.
최고의 달
+93.23%
2026년 9월
최악의 달
-28.73%
2025년 12월
불러오는 중…
AIOZ Network 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.08996 | $0.1403 | $0.04668 | $0.1091 | +21.23% |
| 2025 | $0.3015 | $0.3015 | $0.08996 | $0.08996 | -70.16% |
AIOZ Network 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.1112 | $0.1151 | $0.1091 | $0.1091 | -1.88% |
| 2026년 9월 | $0.05752 | $0.1403 | $0.05447 | $0.1112 | +93.23% |
| 2026년 8월 | $0.04952 | $0.0629 | $0.04668 | $0.05752 | +16.15% |
| 2026년 7월 | $0.05352 | $0.05677 | $0.04827 | $0.04952 | -7.47% |
| 2026년 6월 | $0.06766 | $0.06766 | $0.05261 | $0.05352 | -20.89% |
| 2026년 5월 | $0.05969 | $0.07765 | $0.05891 | $0.06766 | +13.35% |
| 2026년 4월 | $0.05722 | $0.06747 | $0.05473 | $0.05969 | +4.32% |
| 2026년 3월 | $0.06545 | $0.06987 | $0.05722 | $0.05722 | -12.57% |
| 2026년 2월 | $0.07403 | $0.07403 | $0.05206 | $0.06545 | -11.60% |
| 2026년 1월 | $0.08996 | $0.119 | $0.07403 | $0.07403 | -17.71% |
| 2025년 12월 | $0.1262 | $0.1262 | $0.08996 | $0.08996 | -28.73% |
| 2025년 11월 | $0.1762 | $0.1803 | $0.1097 | $0.1262 | -28.35% |
| 2025년 10월 | $0.3015 | $0.3015 | $0.1762 | $0.1762 | -41.56% |
AIOZ Network 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.1113 | $0.1113 | $0.1091 | $0.1091 | -2.66% |
| 2026. 10. 5. | $0.1104 | $0.112 | $0.1104 | $0.112 | +1.53% |
| 2026. 10. 4. | $0.1099 | $0.1104 | $0.1099 | $0.1104 | +0.40% |
| 2026. 10. 3. | $0.1126 | $0.1126 | $0.1099 | $0.1099 | -2.37% |
| 2026. 10. 2. | $0.1151 | $0.1151 | $0.1126 | $0.1126 | -2.17% |
| 2026. 10. 1. | $0.1112 | $0.1151 | $0.1112 | $0.1151 | +3.53% |
| 2026. 9. 30. | $0.1189 | $0.1189 | $0.1112 | $0.1112 | -6.55% |
| 2026. 9. 29. | $0.127 | $0.127 | $0.1189 | $0.1189 | -6.35% |
| 2026. 9. 28. | $0.1198 | $0.127 | $0.1198 | $0.127 | +5.98% |
| 2026. 9. 27. | $0.1239 | $0.1239 | $0.1198 | $0.1198 | -3.30% |
| 2026. 9. 26. | $0.121 | $0.1239 | $0.121 | $0.1239 | +2.43% |
| 2026. 9. 25. | $0.1161 | $0.121 | $0.1161 | $0.121 | +4.26% |
| 2026. 9. 24. | $0.1265 | $0.1265 | $0.1161 | $0.1161 | -8.29% |
| 2026. 9. 23. | $0.1403 | $0.1403 | $0.1265 | $0.1265 | -9.79% |
| 2026. 9. 22. | $0.09065 | $0.1403 | $0.09065 | $0.1403 | +54.75% |
| 2026. 9. 21. | $0.0883 | $0.09065 | $0.0883 | $0.09065 | +2.65% |
| 2026. 9. 20. | $0.08066 | $0.0883 | $0.08066 | $0.0883 | +9.48% |
| 2026. 9. 19. | $0.0696 | $0.08066 | $0.0696 | $0.08066 | +15.89% |
| 2026. 9. 18. | $0.06607 | $0.0696 | $0.06607 | $0.0696 | +5.33% |
| 2026. 9. 17. | $0.06685 | $0.06685 | $0.06607 | $0.06607 | -1.16% |
| 2026. 9. 16. | $0.07181 | $0.07181 | $0.06685 | $0.06685 | -6.91% |
| 2026. 9. 15. | $0.07151 | $0.07181 | $0.07151 | $0.07181 | +0.43% |
| 2026. 9. 14. | $0.07403 | $0.07403 | $0.07151 | $0.07151 | -3.41% |
| 2026. 9. 13. | $0.07389 | $0.07403 | $0.07389 | $0.07403 | +0.18% |
| 2026. 9. 12. | $0.06873 | $0.07389 | $0.06873 | $0.07389 | +7.52% |
| 2026. 9. 11. | $0.07323 | $0.07323 | $0.06873 | $0.06873 | -6.15% |
| 2026. 9. 10. | $0.07495 | $0.07495 | $0.07323 | $0.07323 | -2.29% |
| 2026. 9. 9. | $0.06494 | $0.07495 | $0.06494 | $0.07495 | +15.41% |
| 2026. 9. 8. | $0.06168 | $0.06494 | $0.06168 | $0.06494 | +5.28% |
| 2026. 9. 7. | $0.05837 | $0.06168 | $0.05837 | $0.06168 | +5.67% |
AIOZ Network은(는) 2025. 10. 7.에 역대 최고가 $0.3015을(를) 기록했으며, 당사 데이터의 최저가는 $0.04668입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.