AIOZ Network(AIOZ) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), AIOZ 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 AIOZ

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	—	—	—	—	—	—	—	—	—	—	-14%	—	-14%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	시가총액	변동
2026. 11. 12.	$0.08392	$0.08422	$0.08011	$0.08011	$99.39K	$103.24M	-4.54%
2026. 11. 11.	$0.08451	$0.08659	$0.08264	$0.08398	$85.86K	$108.23M	-0.63%
2026. 11. 10.	$0.08801	$0.08813	$0.08419	$0.08449	$194.18K	$108.89M	-4.00%
2026. 11. 09.	$0.08854	$0.09120	$0.08646	$0.08790	$277.29K	$113.28M	-0.72%
2026. 11. 08.	$0.08771	$0.08900	$0.08747	$0.08861	$217.27K	$114.20M	+1.03%
2026. 11. 07.	$0.08775	$0.08906	$0.08714	$0.08766	$66.54K	$112.97M	-0.10%
2026. 11. 06.	$0.08621	$0.08999	$0.08600	$0.08770	$190.86K	$113.03M	+1.73%
2026. 11. 05.	$0.08010	$0.08680	$0.06940	$0.07050	$933.41K	—	-11.99%
2026. 11. 05.	$0.09514	$0.1014	$0.08561	$0.08612	$302.69K	$110.95M	-9.48%
2026. 11. 04.	$0.08410	$0.08850	$0.07860	$0.08010	$1.67M	—	-4.76%
2026. 11. 04.	$0.09263	$0.09552	$0.08692	$0.09504	$244.21K	$121.85M	+2.60%
2026. 11. 03.	$0.08670	$0.08750	$0.07890	$0.08410	$2.25M	—	-3.00%
2026. 11. 02.	$0.08490	$0.09000	$0.08390	$0.08670	$1.67M	—	+2.12%
2026. 11. 01.	$0.08550	$0.08610	$0.08450	$0.08490	$1.84M	—	-0.70%
2026. 10. 31.	$0.08480	$0.09200	$0.07910	$0.08550	$1.50M	—	+0.83%
2026. 10. 31.	$0.09111	$0.09168	$0.09043	$0.09143	$43.35K	$117.22M	+0.35%
2026. 10. 30.	$0.08900	$0.09100	$0.07910	$0.08490	$704.16K	—	-4.61%
2026. 10. 30.	$0.09027	$0.09193	$0.08905	$0.09123	$45.88K	$116.96M	+1.06%
2026. 10. 29.	$0.09450	$0.09730	$0.07500	$0.08910	$5.12M	—	-5.71%
2026. 10. 29.	$0.09660	$0.09981	$0.09003	$0.09022	$78.59K	$115.67M	-6.60%
2026. 10. 28.	$0.09380	$0.09780	$0.09270	$0.09450	$1.84M	—	+0.75%
2026. 10. 27.	$0.09570	$0.09720	$0.09340	$0.09380	$3.39M	—	-1.99%
2026. 10. 26.	$0.09680	$0.09750	$0.09530	$0.09570	$1.49M	—	-1.14%
2026. 10. 25.	$0.09830	$0.09900	$0.09520	$0.09690	$4.57M	—	-1.42%
2026. 10. 24.	$0.09690	$0.1005	$0.09680	$0.09840	$796.73K	—	+1.55%
2026. 10. 23.	$0.09810	$0.1001	$0.09470	$0.09690	$1.46M	—	-1.22%
2026. 10. 22.	$0.09960	$0.1016	$0.09600	$0.09810	$1.07M	—	-1.51%
2026. 10. 21.	$0.1069	$0.1091	$0.09890	$0.09990	$2.43M	—	-6.55%
2026. 10. 20.	$0.1049	$0.1093	$0.1046	$0.1069	$6.48M	—	+1.91%
2026. 10. 19.	$0.1025	$0.1060	$0.09910	$0.1050	$1.71M	—	+2.44%
2026. 10. 18.	$0.09790	$0.1107	$0.09770	$0.1025	$2.61M	—	+4.70%
2026. 10. 17.	$0.1012	$0.1030	$0.09710	$0.09800	$1.82M	—	-3.16%
2026. 10. 16.	$0.1036	$0.1052	$0.1010	$0.1012	$1.36M	—	-2.32%
2026. 10. 15.	$0.1066	$0.1088	$0.1034	$0.1036	$1.29M	—	-2.81%
2026. 10. 14.	$0.1111	$0.1112	$0.09800	$0.1066	$2.61M	—	-4.05%
2026. 10. 13.	$0.1140	$0.1176	$0.1103	$0.1111	$1.70M	—	-2.54%
2026. 10. 12.	$0.1139	$0.1175	$0.1103	$0.1140	$2.15M	—	+0.09%
2026. 10. 11.	$0.1168	$0.1217	$0.1138	$0.1143	$3.02M	—	-2.14%
2026. 10. 10.	$0.1165	$0.1170	$0.1139	$0.1168	$914.95K	—	+0.26%
2026. 10. 09.	$0.1120	$0.1211	$0.1115	$0.1165	$817.00K	—	+4.02%
2026. 10. 08.	$0.1038	$0.1140	$0.09810	$0.1121	$3.10M	—	+8.00%
2026. 10. 07.	$0.1105	$0.1154	$0.09800	$0.1038	$1.43M	—	-6.06%
2026. 10. 06.	$0.1073	$0.1330	$0.1037	$0.1106	$2.68M	—	+3.08%
2026. 10. 05.	$0.1111	$0.1140	$0.1052	$0.1073	$1.03M	—	-3.42%
2026. 10. 04.	$0.1088	$0.1169	$0.1060	$0.1112	$3.02M	—	+2.21%
2026. 10. 03.	$0.1115	$0.1142	$0.1033	$0.1086	$1.25M	—	-2.60%
2026. 10. 02.	$0.1141	$0.1154	$0.1071	$0.1116	$783.22K	—	-2.19%
2026. 10. 01.	$0.1083	$0.1225	$0.1079	$0.1141	$2.27M	—	+5.36%
2026. 09. 30.	$0.1147	$0.1162	$0.1078	$0.1083	$1.23M	—	-5.58%
2026. 09. 29.	$0.1139	$0.1225	$0.1071	$0.1147	$1.75M	—	+0.70%
2026. 09. 28.	$0.1151	$0.1220	$0.1121	$0.1138	$981.99K	—	-1.13%
2026. 09. 27.	$0.1204	$0.1344	$0.1139	$0.1151	$2.41M	—	-4.40%
2026. 09. 26.	$0.1237	$0.1251	$0.1139	$0.1202	$1.86M	—	-2.83%
2026. 09. 25.	$0.1187	$0.1272	$0.1020	$0.1238	$663.31K	—	+4.30%
2026. 09. 24.	$0.1221	$0.1259	$0.1103	$0.1186	$1.64M	—	-2.87%
2026. 09. 23.	$0.1170	$0.1235	$0.1030	$0.1215	$1.42M	—	+3.85%
2026. 09. 22.	$0.1281	$0.1321	$0.1166	$0.1169	$1.29M	—	-8.74%
2026. 09. 21.	$0.1141	$0.1509	$0.1071	$0.1281	$1.11M	—	+12.27%
2026. 09. 20.	$0.08550	$0.1192	$0.08550	$0.1132	$3.81M	—	+32.40%
2026. 09. 19.	$0.09160	$0.09230	$0.07650	$0.08550	$1.72M	—	-6.66%
2026. 09. 18.	$0.07600	$0.09390	$0.06910	$0.09170	$891.47K	—	+20.66%
2026. 09. 17.	$0.07020	$0.07690	$0.06870	$0.07600	$2.51M	—	+8.26%
2026. 09. 16.	$0.06600	$0.07100	$0.06440	$0.07020	$1.82M	—	+6.36%
2026. 09. 15.	$0.06800	$0.06970	$0.06360	$0.06600	$1.19M	—	-2.94%
2026. 09. 14.	$0.07070	$0.07400	$0.06530	$0.06800	$2.53M	—	-3.82%
2026. 09. 13.	$0.07320	$0.07330	$0.06500	$0.07070	$1.91M	—	-3.42%
2026. 09. 12.	$0.07420	$0.07520	$0.06950	$0.07310	$849.69K	—	-1.48%
2026. 09. 11.	$0.06900	$0.08250	$0.06840	$0.07430	$744.61K	—	+7.68%
2026. 09. 10.	$0.06880	$0.07150	$0.06540	$0.06910	$1.13M	—	+0.44%
2026. 09. 09.	$0.07550	$0.07590	$0.06620	$0.06900	$755.26K	—	-8.61%
2026. 09. 08.	$0.06060	$0.07950	$0.05490	$0.07530	$447.25K	—	+24.26%
2026. 09. 07.	$0.06130	$0.06430	$0.05500	$0.06070	$806.82K	—	-0.98%
2026. 09. 06.	$0.05760	$0.06460	$0.05760	$0.06130	$508.95K	—	+6.42%
2026. 09. 05.	$0.05650	$0.06000	$0.05300	$0.05760	$220.38K	—	+1.95%
2026. 09. 04.	$0.05400	$0.05760	$0.05400	$0.05650	$58.27K	—	+4.63%
2026. 09. 03.	$0.05490	$0.05710	$0.05210	$0.05400	$573.16K	—	-1.64%
2026. 09. 02.	$0.05270	$0.05540	$0.05270	$0.05490	$578.76K	—	+4.17%
2026. 09. 01.	$0.05550	$0.05570	$0.05230	$0.05270	$521.77K	—	-5.05%
2026. 08. 31.	$0.05510	$0.05690	$0.05060	$0.05570	$1.75M	—	+1.09%
2026. 08. 30.	$0.05770	$0.05960	$0.05310	$0.05590	$1.19M	—	-3.12%
2026. 08. 29.	$0.05600	$0.05920	$0.05050	$0.05360	$432.21K	—	-4.29%
2026. 08. 28.	$0.05840	$0.05880	$0.05520	$0.05600	$300.41K	—	-4.11%
2026. 08. 27.	$0.05970	$0.06410	$0.05720	$0.05850	$605.71K	—	-2.01%
2026. 08. 26.	$0.05500	$0.06120	$0.05410	$0.05970	$583.03K	—	+8.55%
2026. 08. 25.	$0.05420	$0.05700	$0.05270	$0.05500	$259.19K	—	+1.48%
2026. 08. 24.	$0.05550	$0.05830	$0.05300	$0.05420	$370.46K	—	-2.34%
2026. 08. 23.	$0.05510	$0.05630	$0.05350	$0.05560	$752.60K	—	+0.91%
2026. 08. 22.	$0.05470	$0.05620	$0.05350	$0.05510	$305.61K	—	+0.73%
2026. 08. 21.	$0.05570	$0.06070	$0.05440	$0.05470	$238.18K	—	-1.80%
2026. 08. 20.	$0.05050	$0.05610	$0.04960	$0.05560	$443.34K	—	+10.10%
2026. 08. 19.	$0.04830	$0.05100	$0.04710	$0.05090	$560.62K	—	+5.38%
2026. 08. 18.	$0.04700	$0.04930	$0.04640	$0.04840	$433.97K	—	+2.98%
2026. 08. 17.	$0.04740	$0.04940	$0.04620	$0.04700	$584.77K	—	-0.84%
2026. 08. 16.	$0.04890	$0.04920	$0.04600	$0.04720	$894.53K	—	-3.48%
2026. 08. 15.	$0.04880	$0.05080	$0.04720	$0.04940	$269.56K	—	+1.23%
2026. 08. 14.	$0.04860	$0.05020	$0.04750	$0.04900	$183.72K	—	+0.82%
2026. 08. 13.	$0.04950	$0.05040	$0.04750	$0.04860	$501.27K	—	-1.82%
2026. 08. 12.	$0.04930	$0.05250	$0.04820	$0.05000	$253.98K	—	+1.42%
2026. 08. 11.	$0.04860	$0.05040	$0.04680	$0.04930	$365.03K	—	+1.44%
2026. 08. 10.	$0.05180	$0.05380	$0.04720	$0.04870	$462.95K	—	-5.98%
2026. 08. 09.	$0.04550	$0.06090	$0.04390	$0.05250	$1.08M	—	+15.38%
2026. 08. 08.	$0.04460	$0.04780	$0.04330	$0.04560	$507.44K	—	+2.24%
2026. 08. 07.	$0.04620	$0.04800	$0.04350	$0.04450	$248.68K	—	-3.68%
2026. 08. 06.	$0.04680	$0.04810	$0.04340	$0.04560	$578.61K	—	-2.56%
2026. 08. 05.	$0.04500	$0.04880	$0.04380	$0.04680	$534.99K	—	+4.00%
2026. 08. 04.	$0.04560	$0.04800	$0.03890	$0.04500	$475.11K	—	-1.32%
2026. 08. 03.	$0.04710	$0.04810	$0.04460	$0.04550	$438.76K	—	-3.40%
2026. 08. 02.	$0.04600	$0.04880	$0.04490	$0.04760	$830.74K	—	+3.48%
2026. 08. 01.	$0.04630	$0.04910	$0.04300	$0.04600	$549.86K	—	-0.65%
2026. 07. 31.	$0.04790	$0.04910	$0.04310	$0.04650	$230.37K	—	-2.92%
2026. 07. 30.	$0.04790	$0.05010	$0.04310	$0.04810	$517.84K	—	+0.42%
2026. 07. 29.	$0.04510	$0.05290	$0.04410	$0.04930	$835.40K	—	+9.31%
2026. 07. 28.	$0.04860	$0.04890	$0.04490	$0.04580	$389.84K	—	-5.76%
2026. 07. 27.	$0.04730	$0.04950	$0.04580	$0.04860	$718.89K	—	+2.75%
2026. 07. 26.	$0.04760	$0.05050	$0.04500	$0.04720	$974.33K	—	-0.84%
2026. 07. 25.	$0.04830	$0.04950	$0.04410	$0.04860	$310.61K	—	+0.62%
2026. 07. 24.	$0.04950	$0.04970	$0.04690	$0.04830	$384.11K	—	-2.42%
2026. 07. 23.	$0.04910	$0.05160	$0.04640	$0.04960	$841.63K	—	+1.02%
2026. 07. 22.	$0.04810	$0.05260	$0.04300	$0.04910	$502.12K	—	+2.08%
2026. 07. 21.	$0.04830	$0.06300	$0.04610	$0.04810	$600.56K	—	-0.41%
2026. 07. 20.	$0.04960	$0.05270	$0.04610	$0.04750	$1.62M	—	-4.23%
2026. 07. 19.	$0.04990	$0.05230	$0.04840	$0.05080	$1.14M	—	+1.80%
2026. 07. 18.	$0.04900	$0.05080	$0.04800	$0.04970	$635.61K	—	+1.43%
2026. 07. 17.	$0.05020	$0.05250	$0.04860	$0.04920	$286.30K	—	-1.99%
2026. 07. 16.	$0.04850	$0.05090	$0.04590	$0.04960	$895.19K	—	+2.27%
2026. 07. 15.	$0.04860	$0.05190	$0.04690	$0.04860	$825.92K	—	+0.00%
2026. 07. 14.	$0.05070	$0.05200	$0.04780	$0.04960	$762.71K	—	-2.17%
2026. 07. 13.	$0.04890	$0.05260	$0.04510	$0.05090	$576.84K	—	+4.09%
2026. 07. 12.	$0.04910	$0.05410	$0.04500	$0.04790	$668.51K	—	-2.44%
2026. 07. 11.	$0.04910	$0.05290	$0.04700	$0.04950	$1.02M	—	+0.81%
2026. 07. 10.	$0.04880	$0.05170	$0.04650	$0.04910	$513.98K	—	+0.61%
2026. 07. 09.	$0.05040	$0.05260	$0.04650	$0.04890	$869.34K	—	-2.98%
2026. 07. 08.	$0.04960	$0.05210	$0.04620	$0.04980	$783.71K	—	+0.40%
2026. 07. 07.	$0.05230	$0.05290	$0.04740	$0.04960	$1.01M	—	-5.16%
2026. 07. 06.	$0.05330	$0.05440	$0.05050	$0.05170	$923.42K	—	-3.00%
2026. 07. 05.	$0.05440	$0.05630	$0.05070	$0.05310	$1.62M	—	-2.39%
2026. 07. 04.	$0.05640	$0.05760	$0.05310	$0.05440	$857.25K	—	-3.55%
2026. 07. 03.	$0.05500	$0.06180	$0.05380	$0.05690	$658.48K	—	+3.45%
2026. 07. 02.	$0.05290	$0.05580	$0.05220	$0.05510	$760.00K	—	+4.16%
2026. 07. 01.	$0.05210	$0.05550	$0.04920	$0.05290	$972.08K	—	+1.54%
2026. 06. 30.	$0.05260	$0.05380	$0.04940	$0.05130	$1.07M	—	-2.47%
2026. 06. 29.	$0.05290	$0.05820	$0.05010	$0.05190	$956.53K	—	-1.89%
2026. 06. 28.	$0.05090	$0.05390	$0.04760	$0.05280	$2.04M	—	+3.73%
2026. 06. 27.	$0.05180	$0.05550	$0.04910	$0.05230	$631.67K	—	+0.97%
2026. 06. 26.	$0.05060	$0.05390	$0.05000	$0.05180	$354.91K	—	+2.37%
2026. 06. 25.	$0.05150	$0.05350	$0.04810	$0.05060	$784.32K	—	-1.75%
2026. 06. 24.	$0.05460	$0.05750	$0.04900	$0.05120	$1.93M	—	-6.23%
2026. 06. 23.	$0.05500	$0.05690	$0.05130	$0.05460	$847.34K	—	-0.73%
2026. 06. 22.	$0.05600	$0.05890	$0.05350	$0.05510	$1.13M	—	-1.61%
2026. 06. 21.	$0.05600	$0.06150	$0.04950	$0.05610	$1.98M	—	+0.18%
2026. 06. 20.	$0.05420	$0.05890	$0.05190	$0.05600	$645.99K	—	+3.32%
2026. 06. 19.	$0.05640	$0.05990	$0.05110	$0.05400	$683.27K	—	-4.26%
2026. 06. 18.	$0.05830	$0.06080	$0.05020	$0.05630	$1.06M	—	-3.43%
2026. 06. 17.	$0.05950	$0.06210	$0.05310	$0.05670	$1.42M	—	-4.71%
2026. 06. 16.	$0.05890	$0.06060	$0.05500	$0.05950	$1.03M	—	+1.02%
2026. 06. 15.	$0.06200	$0.06320	$0.05380	$0.05890	$1.11M	—	-5.00%
2026. 06. 14.	$0.05570	$0.06580	$0.05480	$0.06220	$2.15M	—	+11.67%
2026. 06. 13.	$0.05570	$0.05870	$0.05470	$0.05590	$869.95K	—	+0.36%
2026. 06. 12.	$0.05350	$0.05690	$0.05180	$0.05580	$643.65K	—	+4.30%
2026. 06. 11.	$0.05310	$0.05770	$0.05050	$0.05460	$1.12M	—	+2.82%
2026. 06. 10.	$0.05360	$0.05670	$0.04810	$0.05280	$1.22M	—	-1.49%
2026. 06. 09.	$0.05460	$0.05760	$0.05180	$0.05360	$892.31K	—	-1.83%
2026. 06. 08.	$0.05660	$0.06010	$0.05300	$0.05550	$2.89M	—	-1.94%
2026. 06. 07.	$0.05730	$0.06400	$0.05230	$0.05660	$1.24M	—	-1.22%
2026. 06. 06.	$0.05170	$0.05810	$0.04890	$0.05740	$1.11M	—	+11.03%
2026. 06. 05.	$0.05300	$0.05580	$0.04870	$0.05170	$1.32M	—	-2.45%
2026. 06. 04.	$0.05860	$0.05960	$0.05170	$0.05170	$1.38M	—	-11.77%
2026. 06. 03.	$0.06220	$0.06370	$0.05700	$0.05870	$2.59M	—	-5.63%
2026. 06. 02.	$0.06210	$0.06540	$0.05810	$0.06120	$1.78M	—	-1.45%
2026. 06. 01.	$0.06450	$0.06710	$0.05950	$0.06140	$1.53M	—	-4.81%
2026. 05. 31.	$0.06540	$0.06860	$0.06220	$0.06380	$2.64M	—	-2.45%
2026. 05. 30.	$0.06620	$0.06920	$0.06330	$0.06540	$910.23K	—	-1.21%
2026. 05. 29.	$0.06520	$0.06870	$0.06120	$0.06480	$987.99K	—	-0.61%
2026. 05. 28.	$0.06290	$0.06820	$0.05810	$0.06530	$881.69K	—	+3.82%
2026. 05. 27.	$0.07240	$0.07310	$0.06080	$0.06310	$1.59M	—	-12.85%
2026. 05. 26.	$0.07350	$0.08490	$0.06550	$0.07100	$1.41M	—	-3.40%
2026. 05. 25.	$0.07020	$0.08910	$0.06790	$0.07360	$1.76M	—	+4.84%
2026. 05. 24.	$0.06800	$0.07360	$0.06780	$0.07010	$1.23M	—	+3.09%
2026. 05. 23.	$0.06680	$0.07010	$0.06680	$0.06800	$842.30K	—	+1.80%
2026. 05. 22.	$0.06820	$0.06870	$0.06460	$0.06670	$1.50M	—	-2.20%
2026. 05. 21.	$0.06860	$0.07120	$0.06780	$0.06820	$1.20M	—	-0.58%
2026. 05. 20.	$0.06780	$0.07140	$0.06690	$0.06860	$1.04M	—	+1.18%
2026. 05. 19.	$0.06610	$0.07290	$0.06560	$0.06780	$983.49K	—	+2.57%
2026. 05. 18.	$0.06500	$0.07100	$0.06440	$0.06610	$693.76K	—	+1.69%
2026. 05. 17.	$0.06800	$0.06850	$0.06460	$0.06500	$2.25M	—	-4.41%
2026. 05. 16.	$0.06870	$0.06910	$0.06700	$0.06810	$558.68K	—	-0.87%
2026. 05. 15.	$0.07080	$0.07110	$0.06760	$0.06870	$951.60K	—	-2.97%
2026. 05. 14.	$0.07280	$0.07400	$0.06930	$0.07080	$2.10M	—	-2.75%
2026. 05. 13.	$0.07010	$0.07330	$0.07000	$0.07280	$1.53M	—	+3.85%
2026. 05. 12.	$0.07310	$0.07670	$0.06930	$0.07010	$1.44M	—	-4.10%
2026. 05. 11.	$0.07730	$0.07860	$0.07190	$0.07310	$1.37M	—	-5.43%
2026. 05. 10.	$0.07620	$0.07900	$0.07400	$0.07730	$2.88M	—	+1.44%
2026. 05. 09.	$0.07850	$0.08210	$0.07270	$0.07620	$1.27M	—	-2.93%
2026. 05. 08.	$0.07080	$0.08440	$0.07040	$0.07850	$652.95K	—	+10.88%
2026. 05. 07.	$0.06960	$0.07330	$0.06950	$0.07080	$2.01M	—	+1.72%
2026. 05. 06.	$0.07050	$0.07260	$0.06860	$0.06960	$5.08M	—	-1.28%
2026. 05. 05.	$0.06840	$0.07480	$0.06670	$0.07050	$1.46M	—	+3.07%
2026. 05. 04.	$0.07650	$0.08150	$0.06820	$0.06850	$928.02K	—	-10.46%
2026. 05. 03.	$0.05960	$0.1217	$0.05940	$0.07650	$1.86M	—	+28.36%
2026. 05. 02.	$0.06080	$0.06150	$0.05900	$0.05960	$437.05K	—	-1.97%
2026. 05. 01.	$0.06030	$0.06130	$0.05860	$0.06090	$225.66K	—	+1.00%
2026. 04. 30.	$0.05870	$0.06150	$0.05840	$0.06020	$631.37K	—	+2.56%
2026. 04. 29.	$0.05990	$0.06420	$0.05830	$0.05870	$392.18K	—	-2.00%
2026. 04. 28.	$0.06170	$0.06180	$0.05990	$0.05990	$423.82K	—	-2.92%
2026. 04. 27.	$0.06120	$0.06200	$0.05990	$0.06170	$452.57K	—	+0.82%
2026. 04. 26.	$0.06180	$0.06320	$0.06020	$0.06120	$1.42M	—	-0.97%
2026. 04. 25.	$0.06190	$0.07010	$0.05960	$0.06170	$622.53K	—	-0.32%
2026. 04. 24.	$0.06420	$0.06490	$0.06150	$0.06190	$270.13K	—	-3.58%
2026. 04. 23.	$0.06670	$0.06780	$0.06080	$0.06400	$2.21M	—	-4.05%
2026. 04. 22.	$0.06600	$0.07370	$0.06320	$0.06680	$665.39K	—	+1.21%
2026. 04. 21.	$0.06260	$0.06700	$0.06160	$0.06590	$1.17M	—	+5.27%
2026. 04. 20.	$0.06290	$0.08620	$0.06160	$0.06250	$1.32M	—	-0.64%
2026. 04. 19.	$0.06270	$0.06910	$0.05910	$0.06290	$1.78M	—	+0.32%
2026. 04. 18.	$0.06300	$0.06480	$0.05980	$0.06280	$1.02M	—	-0.32%
2026. 04. 17.	$0.06920	$0.07670	$0.06260	$0.06300	$548.49K	—	-8.96%
2026. 04. 16.	$0.06000	$0.07590	$0.05880	$0.06910	$1.50M	—	+15.17%
2026. 04. 15.	$0.05710	$0.06670	$0.05700	$0.06000	$913.92K	—	+5.08%
2026. 04. 14.	$0.05730	$0.05780	$0.05530	$0.05710	$541.17K	—	-0.35%
2026. 04. 13.	$0.05420	$0.05790	$0.05390	$0.05760	$1.55M	—	+6.27%
2026. 04. 12.	$0.05480	$0.05580	$0.05280	$0.05420	$449.10K	—	-1.09%
2026. 04. 11.	$0.05690	$0.05770	$0.05470	$0.05490	$1.05M	—	-3.51%
2026. 04. 10.	$0.05720	$0.05810	$0.05610	$0.05680	$486.18K	—	-0.70%
2026. 04. 09.	$0.05640	$0.05940	$0.05590	$0.05720	$636.55K	—	+1.42%
2026. 04. 08.	$0.05710	$0.06000	$0.05560	$0.05650	$318.79K	—	-1.05%
2026. 04. 07.	$0.05550	$0.07870	$0.05540	$0.05710	$695.09K	—	+2.88%
2026. 04. 06.	$0.05730	$0.05740	$0.05440	$0.05550	$816.59K	—	-3.14%
2026. 04. 05.	$0.05600	$0.05810	$0.05530	$0.05730	$498.24K	—	+2.32%
2026. 04. 04.	$0.05590	$0.05650	$0.05440	$0.05600	$243.31K	—	+0.18%
2026. 04. 03.	$0.05610	$0.05800	$0.05540	$0.05590	$108.91K	—	-0.36%
2026. 04. 02.	$0.05560	$0.05710	$0.05490	$0.05610	$761.94K	—	+0.90%
2026. 04. 01.	$0.05750	$0.05810	$0.05470	$0.05560	$432.34K	—	-3.30%
2026. 03. 31.	$0.05620	$0.05850	$0.05540	$0.05760	$436.57K	—	+2.49%
2026. 03. 30.	$0.05790	$0.06320	$0.05560	$0.05600	$456.85K	—	-3.28%
2026. 03. 29.	$0.05720	$0.06380	$0.05630	$0.05790	$731.46K	—	+1.22%
2026. 03. 28.	$0.05880	$0.06390	$0.05690	$0.05710	$218.55K	—	-2.89%
2026. 03. 27.	$0.05890	$0.06420	$0.05730	$0.05890	$211.41K	—	+0.00%
2026. 03. 26.	$0.06040	$0.06520	$0.05820	$0.05900	$892.17K	—	-2.32%
2026. 03. 25.	$0.06220	$0.06560	$0.05960	$0.06040	$686.37K	—	-2.89%
2026. 03. 24.	$0.06080	$0.07480	$0.06020	$0.06220	$557.59K	—	+2.30%
2026. 03. 23.	$0.06070	$0.08010	$0.06000	$0.06090	$2.14M	—	+0.33%
2026. 03. 22.	$0.06110	$0.06280	$0.05880	$0.06080	$1.22M	—	-0.49%
2026. 03. 21.	$0.06620	$0.06710	$0.05990	$0.06100	$725.93K	—	-7.85%
2026. 03. 20.	$0.06710	$0.06720	$0.06530	$0.06620	$476.14K	—	-1.34%
2026. 03. 19.	$0.06550	$0.07480	$0.06510	$0.06710	$768.05K	—	+2.44%
2026. 03. 18.	$0.06720	$0.07600	$0.06490	$0.06550	$815.87K	—	-2.53%
2026. 03. 17.	$0.06990	$0.07660	$0.06610	$0.06730	$2.61M	—	-3.72%
2026. 03. 16.	$0.06840	$0.07050	$0.06780	$0.06990	$938.66K	—	+2.19%
2026. 03. 15.	$0.06610	$0.06970	$0.06580	$0.06840	$1.37M	—	+3.48%
2026. 03. 14.	$0.06500	$0.06680	$0.06470	$0.06610	$510.57K	—	+1.69%
2026. 03. 13.	$0.06700	$0.06730	$0.06420	$0.06490	$517.67K	—	-3.13%
2026. 03. 12.	$0.06630	$0.06800	$0.06460	$0.06710	$1.39M	—	+1.21%
2026. 03. 11.	$0.06500	$0.06670	$0.06450	$0.06630	$894.80K	—	+2.00%
2026. 03. 10.	$0.06610	$0.06670	$0.06380	$0.06500	$727.01K	—	-1.66%
2026. 03. 09.	$0.06420	$0.07590	$0.06390	$0.06600	$956.87K	—	+2.80%
2026. 03. 08.	$0.06410	$0.07590	$0.06330	$0.06420	$947.21K	—	+0.16%
2026. 03. 07.	$0.06400	$0.06570	$0.06340	$0.06410	$819.82K	—	+0.16%
2026. 03. 06.	$0.06920	$0.07110	$0.06380	$0.06400	$436.59K	—	-7.51%
2026. 03. 05.	$0.06560	$0.07130	$0.06300	$0.06930	$932.59K	—	+5.64%
2026. 03. 04.	$0.06690	$0.07140	$0.06520	$0.06560	$915.94K	—	-1.94%
2026. 03. 03.	$0.06120	$0.06710	$0.06060	$0.06700	$1.33M	—	+9.48%
2026. 03. 02.	$0.06340	$0.07150	$0.06050	$0.06120	$697.58K	—	-3.47%
2026. 03. 01.	$0.06320	$0.06840	$0.05990	$0.06350	$949.92K	—	+0.47%
2026. 02. 28.	$0.06150	$0.06990	$0.06090	$0.06320	$770.66K	—	+2.76%
2026. 02. 27.	$0.06500	$0.06630	$0.06060	$0.06150	$616.13K	—	-5.38%
2026. 02. 26.	$0.06440	$0.06870	$0.06260	$0.06500	$2.74M	—	+0.93%
2026. 02. 25.	$0.06620	$0.07220	$0.06370	$0.06440	$1.56M	—	-2.72%
2026. 02. 24.	$0.06250	$0.07140	$0.06150	$0.06620	$1.30M	—	+5.92%
2026. 02. 23.	$0.06270	$0.07080	$0.06040	$0.06250	$1.04M	—	-0.32%
2026. 02. 22.	$0.06610	$0.06630	$0.06190	$0.06270	$2.82M	—	-5.14%
2026. 02. 21.	$0.06790	$0.07400	$0.06560	$0.06610	$1.08M	—	-2.65%
2026. 02. 20.	$0.06890	$0.06980	$0.06680	$0.06790	$541.56K	—	-1.45%
2026. 02. 19.	$0.06860	$0.07410	$0.06630	$0.06890	$1.61M	—	+0.44%
2026. 02. 18.	$0.07380	$0.07910	$0.06790	$0.06860	$1.35M	—	-7.05%
2026. 02. 17.	$0.06700	$0.07730	$0.06610	$0.07390	$989.54K	—	+10.30%
2026. 02. 16.	$0.06690	$0.07120	$0.06640	$0.06710	$1.15M	—	+0.30%
2026. 02. 15.	$0.06810	$0.07040	$0.06630	$0.06700	$1.34M	—	-1.62%
2026. 02. 14.	$0.07070	$0.07400	$0.06790	$0.06810	$911.05K	—	-3.68%
2026. 02. 13.	$0.06850	$0.07080	$0.06810	$0.07070	$1.23M	—	+3.21%
2026. 02. 12.	$0.06780	$0.07000	$0.06600	$0.06860	$1.60M	—	+1.18%
2026. 02. 11.	$0.06840	$0.07490	$0.06640	$0.06790	$1.05M	—	-0.73%
2026. 02. 10.	$0.07220	$0.07440	$0.06550	$0.06850	$1.65M	—	-5.12%
2026. 02. 09.	$0.06660	$0.07830	$0.06590	$0.07220	$1.28M	—	+8.41%
2026. 02. 08.	$0.07250	$0.07740	$0.06420	$0.06660	$1.85M	—	-8.14%
2026. 02. 07.	$0.06230	$0.07490	$0.06210	$0.07290	$926.46K	—	+17.01%
2026. 02. 06.	$0.06110	$0.08070	$0.06080	$0.06230	$1.41M	—	+1.96%
2026. 02. 05.	$0.05580	$0.07240	$0.04740	$0.06110	$2.78M	—	+9.50%
2026. 02. 04.	$0.06200	$0.06400	$0.05450	$0.05580	$3.86M	—	-10.00%
2026. 02. 03.	$0.06790	$0.06790	$0.06160	$0.06200	$8.35M	—	-8.69%
2026. 02. 02.	$0.06830	$0.06920	$0.06440	$0.06790	$1.23M	—	-0.59%
2026. 02. 01.	$0.06400	$0.06890	$0.06100	$0.06830	$3.75M	—	+6.72%
2026. 01. 31.	$0.06930	$0.07010	$0.06300	$0.06400	$3.68M	—	-7.65%
2026. 01. 30.	$0.07470	$0.08890	$0.06840	$0.06930	$1.43M	—	-7.23%
2026. 01. 29.	$0.07620	$0.08710	$0.07020	$0.07470	$2.94M	—	-1.97%
2026. 01. 28.	$0.08470	$0.08480	$0.07570	$0.07620	$2.14M	—	-10.04%
2026. 01. 27.	$0.08560	$0.08760	$0.08400	$0.08480	$2.12M	—	-0.93%
2026. 01. 26.	$0.08570	$0.08950	$0.08400	$0.08560	$1.07M	—	-0.12%
2026. 01. 25.	$0.08780	$0.08950	$0.08370	$0.08570	$4.00M	—	-2.39%
2026. 01. 24.	$0.08830	$0.09240	$0.08720	$0.08770	$1.59M	—	-0.68%
2026. 01. 23.	$0.09260	$0.09660	$0.08810	$0.08830	$1.20M	—	-4.64%
2026. 01. 22.	$0.09000	$0.1006	$0.08810	$0.09280	$2.92M	—	+3.11%
2026. 01. 21.	$0.09190	$0.09700	$0.08810	$0.09000	$3.38M	—	-2.07%
2026. 01. 20.	$0.09130	$0.1023	$0.08790	$0.09190	$4.08M	—	+0.66%
2026. 01. 19.	$0.09600	$0.09750	$0.08990	$0.09120	$2.97M	—	-5.00%
2026. 01. 18.	$0.1047	$0.1054	$0.09450	$0.09600	$2.98M	—	-8.31%
2026. 01. 17.	$0.1079	$0.1083	$0.1034	$0.1047	$895.72K	—	-2.97%
2026. 01. 16.	$0.1031	$0.1082	$0.1020	$0.1079	$1.48M	—	+4.66%
2026. 01. 15.	$0.1103	$0.1114	$0.1027	$0.1031	$3.32M	—	-6.53%
2026. 01. 14.	$0.1167	$0.1185	$0.1083	$0.1104	$4.68M	—	-5.40%
2026. 01. 13.	$0.1080	$0.1363	$0.1080	$0.1167	$4.89M	—	+8.06%
2026. 01. 12.	$0.1078	$0.1231	$0.1054	$0.1080	$3.09M	—	+0.19%
2026. 01. 11.	$0.1098	$0.1238	$0.1057	$0.1078	$2.80M	—	-1.82%
2026. 01. 10.	$0.1133	$0.1138	$0.1089	$0.1098	$820.98K	—	-3.09%
2026. 01. 09.	$0.1133	$0.1156	$0.1095	$0.1132	$1.45M	—	-0.09%
2026. 01. 08.	$0.1116	$0.1149	$0.1097	$0.1133	$3.26M	—	+1.52%
2026. 01. 07.	$0.1101	$0.1128	$0.1092	$0.1116	$3.88M	—	+1.36%
2026. 01. 06.	$0.1198	$0.1198	$0.1092	$0.1101	$4.41M	—	-8.10%
2026. 01. 05.	$0.1174	$0.1219	$0.1153	$0.1199	$3.71M	—	+2.13%
2026. 01. 04.	$0.1039	$0.1194	$0.1038	$0.1174	$3.25M	—	+12.99%
2026. 01. 03.	$0.09530	$0.1059	$0.09530	$0.1039	$2.04M	—	+9.02%
2026. 01. 02.	$0.09200	$0.09720	$0.09150	$0.09530	$2.67M	—	+3.59%
2026. 01. 01.	$0.09050	$0.09310	$0.08940	$0.09200	$2.68M	—	+1.66%
2025. 12. 31.	$0.08820	$0.09040	$0.08660	$0.09040	$2.04M	—	+2.49%
2025. 12. 30.	$0.09120	$0.09190	$0.08810	$0.08820	$2.73M	—	-3.29%
2025. 12. 29.	$0.09400	$0.09470	$0.09070	$0.09120	$2.69M	—	-2.98%
2025. 12. 28.	$0.09580	$0.09680	$0.09300	$0.09400	$3.82M	—	-1.88%
2025. 12. 27.	$0.09570	$0.09820	$0.09520	$0.09580	$909.16K	—	+0.10%
2025. 12. 26.	$0.09490	$0.09630	$0.09430	$0.09570	$1.50M	—	+0.84%
2025. 12. 25.	$0.09770	$0.09820	$0.09430	$0.09490	$3.15M	—	-2.87%
2025. 12. 24.	$0.09620	$0.09810	$0.09520	$0.09780	$1.55M	—	+1.66%
2025. 12. 23.	$0.09900	$0.09960	$0.09460	$0.09620	$3.18M	—	-2.83%
2025. 12. 22.	$0.09980	$0.1005	$0.09810	$0.09900	$4.02M	—	-0.80%
2025. 12. 21.	$0.09750	$0.1119	$0.09700	$0.09980	$5.65M	—	+2.36%
2025. 12. 20.	$0.09910	$0.1027	$0.09620	$0.09750	$2.57M	—	-1.61%
2025. 12. 19.	$0.09970	$0.1024	$0.09900	$0.09910	$2.71M	—	-0.60%
2025. 12. 18.	$0.1025	$0.1026	$0.09270	$0.09970	$5.58M	—	-2.73%
2025. 12. 17.	$0.1093	$0.1109	$0.1008	$0.1024	$3.44M	—	-6.31%
2025. 12. 16.	$0.1128	$0.1150	$0.1091	$0.1093	$2.38M	—	-3.10%
2025. 12. 15.	$0.1122	$0.1136	$0.1067	$0.1129	$3.31M	—	+0.62%
2025. 12. 14.	$0.1170	$0.1182	$0.1108	$0.1122	$2.52M	—	-4.10%
2025. 12. 13.	$0.1193	$0.1264	$0.1161	$0.1170	$1.66M	—	-1.93%
2025. 12. 12.	$0.1154	$0.1226	$0.1153	$0.1193	$2.42M	—	+3.38%
2025. 12. 11.	$0.1135	$0.1225	$0.1123	$0.1154	$3.91M	—	+1.67%
2025. 12. 10.	$0.1198	$0.1235	$0.1132	$0.1135	$4.37M	—	-5.26%
2025. 12. 09.	$0.1233	$0.1365	$0.1188	$0.1198	$4.10M	—	-2.84%
2025. 12. 08.	$0.1188	$0.1251	$0.1138	$0.1233	$3.08M	—	+3.79%
2025. 12. 07.	$0.1167	$0.1274	$0.1134	$0.1189	$3.57M	—	+1.89%
2025. 12. 06.	$0.1141	$0.1183	$0.1120	$0.1167	$1.44M	—	+2.28%
2025. 12. 05.	$0.1156	$0.1156	$0.1123	$0.1141	$2.87M	—	-1.30%
2025. 12. 04.	$0.1251	$0.1253	$0.1148	$0.1156	$3.16M	—	-7.59%
2025. 12. 03.	$0.1231	$0.1260	$0.1211	$0.1251	$5.63M	—	+1.62%
2025. 12. 02.	$0.1212	$0.1504	$0.1196	$0.1231	$8.35M	—	+1.57%
2025. 12. 01.	$0.1105	$0.1264	$0.1092	$0.1212	$7.25M	—	+9.68%
2025. 11. 30.	$0.1236	$0.1257	$0.1091	$0.1104	$7.12M	—	-10.68%
2025. 11. 29.	$0.1271	$0.1281	$0.1233	$0.1236	$3.29M	—	-2.75%
2025. 11. 28.	$0.1341	$0.1343	$0.1260	$0.1271	$3.77M	—	-5.22%
2025. 11. 27.	$0.1261	$0.1566	$0.1257	$0.1341	$4.83M	—	+6.34%
2025. 11. 26.	$0.1183	$0.1264	$0.1182	$0.1262	$7.19M	—	+6.68%
2025. 11. 25.	$0.1172	$0.1283	$0.1158	$0.1183	$5.61M	—	+0.94%
2025. 11. 24.	$0.1176	$0.1242	$0.1159	$0.1172	$6.16M	—	-0.34%
2025. 11. 23.	$0.1162	$0.1266	$0.1149	$0.1176	$3.96M	—	+1.20%
2025. 11. 22.	$0.1108	$0.1203	$0.1087	$0.1161	$2.16M	—	+4.78%
2025. 11. 21.	$0.1083	$0.1131	$0.1069	$0.1108	$3.54M	—	+2.31%
2025. 11. 20.	$0.1277	$0.1278	$0.1076	$0.1083	$8.47M	—	-15.19%
2025. 11. 19.	$0.1251	$0.1364	$0.1195	$0.1277	$4.78M	—	+2.08%
2025. 11. 18.	$0.1312	$0.1434	$0.1247	$0.1251	$3.89M	—	-4.65%
2025. 11. 17.	$0.1336	$0.1531	$0.1251	$0.1312	$7.30M	—	-1.80%
2025. 11. 16.	$0.1379	$0.1489	$0.1321	$0.1336	$4.88M	—	-3.12%
2025. 11. 15.	$0.1414	$0.1651	$0.1376	$0.1379	$1.84M	—	-2.48%
2025. 11. 14.	$0.1453	$0.1508	$0.1381	$0.1415	$3.64M	—	-2.62%
2025. 11. 13.	$0.1583	$0.1606	$0.1385	$0.1454	$7.54M	—	-8.15%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

AIOZ Network(AIOZ) 가격 기록

월별 수익률 AIOZ

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스