What historical data is shown for AIOT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
OKZOO (AIOT) Historical Data
BSC
AI
OKZOO Historical Price Information — Daily AIOT Open, High, Low, Close & Volume
$0.091526
+3.42% 1D
Recently Viewed
1H+0.87%
1D+3.42%
1W+28.01%
1M+54.63%
OKZOO (AIOT) has 90 days of daily open, high, low and close on file. Over that window AIOT ranged $0.033585 to $0.091499, closed at $0.091499 and is up 172.4% across the window.
OKZOO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.091499
Window low
$0.033585
First → last
+172.44%
Latest close
$0.091499
vs live
+0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AIOT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.089789 | $0.091794 | $0.088716 | $0.091499 | +1.90% | $14,959 | $48.06M |
| Nov 3, 2026 | $0.088839 | $0.092879 | $0.086303 | $0.089789 | +1.07% | $68,242 | $47.16M |
| Nov 2, 2026 | $0.087523 | $0.09202 | $0.07848 | $0.088839 | +1.50% | $88,795 | $46.66M |
| Nov 1, 2026 | $0.08837 | $0.094628 | $0.084114 | $0.087523 | -0.96% | $128,955 | $45.97M |
| Oct 31, 2026 | $0.072567 | $0.094086 | $0.071039 | $0.08837 | +21.78% | $132,148 | $46.42M |
| Oct 30, 2026 | $0.070135 | $0.07269 | $0.067958 | $0.072567 | +3.47% | $64,184 | $38.12M |
| Oct 29, 2026 | $0.068438 | $0.072692 | $0.067685 | $0.070135 | +2.48% | $82,049 | $36.84M |
| Oct 28, 2026 | $0.071677 | $0.072432 | $0.064804 | $0.068438 | -4.52% | $74,205 | $35.95M |
| Oct 27, 2026 | $0.0683 | $0.072839 | $0.067437 | $0.071677 | +4.94% | $73,473 | $37.65M |
| Oct 26, 2026 | $0.066294 | $0.068727 | $0.065198 | $0.0683 | +3.03% | $70,231 | $35.87M |
| Oct 25, 2026 | $0.066303 | $0.068094 | $0.06503 | $0.066294 | -0.01% | $61,412 | $34.82M |
| Oct 24, 2026 | $0.062554 | $0.07047 | $0.059086 | $0.066303 | +5.99% | $69,557 | $34.83M |
| Oct 23, 2026 | $0.060066 | $0.0631 | $0.059276 | $0.062554 | +4.14% | $59,371 | $32.86M |
| Oct 22, 2026 | $0.059415 | $0.062747 | $0.058456 | $0.060066 | +1.10% | $66,461 | $31.55M |
| Oct 21, 2026 | $0.059035 | $0.060845 | $0.05692 | $0.059415 | +0.64% | $60,994 | $31.21M |
| Oct 20, 2026 | $0.055011 | $0.062137 | $0.054073 | $0.059035 | +7.31% | $82,666 | $31.01M |
| Oct 19, 2026 | $0.053488 | $0.055091 | $0.052613 | $0.055011 | +2.85% | $57,679 | $28.89M |
| Oct 18, 2026 | $0.053085 | $0.054912 | $0.050297 | $0.053488 | +0.76% | $60,930 | $28.09M |
| Oct 17, 2026 | $0.052014 | $0.054576 | $0.051743 | $0.053085 | +2.06% | $64,010 | $27.88M |
| Oct 16, 2026 | $0.051142 | $0.052314 | $0.049858 | $0.052014 | +1.71% | $62,749 | $27.32M |
| Oct 15, 2026 | $0.054254 | $0.054606 | $0.050137 | $0.051142 | -5.74% | $63,279 | $26.86M |
| Oct 14, 2026 | $0.054535 | $0.062216 | $0.048292 | $0.054254 | -0.52% | $70,169 | $28.50M |
| Oct 13, 2026 | $0.05527 | $0.058284 | $0.052331 | $0.054535 | -1.33% | $66,813 | $28.64M |
| Oct 12, 2026 | $0.057031 | $0.057268 | $0.05043 | $0.05527 | -3.09% | $91,015 | $29.03M |
| Oct 11, 2026 | $0.049406 | $0.059434 | $0.048592 | $0.057031 | +15.43% | $77,767 | $29.96M |
| Oct 10, 2026 | $0.044575 | $0.053195 | $0.044183 | $0.049406 | +10.84% | $76,825 | $25.95M |
| Oct 9, 2026 | $0.040654 | $0.049003 | $0.0390 | $0.044575 | +9.64% | $103,022 | $23.41M |
| Oct 8, 2026 | $0.046483 | $0.047055 | $0.032052 | $0.040654 | -12.54% | $175,434 | $21.35M |
| Oct 7, 2026 | $0.057146 | $0.057307 | $0.045348 | $0.046483 | -18.66% | $92,200 | $24.42M |
| Oct 6, 2026 | $0.058981 | $0.059008 | $0.056425 | $0.057146 | -3.11% | $65,266 | $30.02M |
| Oct 5, 2026 | $0.05919 | $0.060748 | $0.058405 | $0.058981 | -0.35% | $57,622 | $30.98M |
| Oct 4, 2026 | $0.060512 | $0.060851 | $0.058408 | $0.05919 | -2.18% | $57,888 | $31.09M |
| Oct 3, 2026 | $0.059671 | $0.06112 | $0.056798 | $0.060512 | +1.41% | $63,697 | $31.78M |
| Oct 2, 2026 | $0.06132 | $0.061821 | $0.059523 | $0.059671 | -2.69% | $58,459 | $31.34M |
| Oct 1, 2026 | $0.061198 | $0.061887 | $0.059148 | $0.06132 | +0.20% | $59,971 | $32.21M |
| Sep 30, 2026 | $0.062987 | $0.06406 | $0.059383 | $0.061198 | -2.84% | $77,414 | $32.14M |
| Sep 29, 2026 | $0.062595 | $0.066662 | $0.056665 | $0.062987 | +0.63% | $99,997 | $33.08M |
| Sep 28, 2026 | $0.060648 | $0.070167 | $0.058038 | $0.062595 | +3.21% | $114,050 | $32.88M |
| Sep 27, 2026 | $0.054965 | $0.065254 | $0.05457 | $0.060648 | +10.34% | $79,344 | $31.86M |
| Sep 26, 2026 | $0.052231 | $0.055008 | $0.052128 | $0.054965 | +5.23% | $65,005 | $28.87M |
| Sep 25, 2026 | $0.050589 | $0.052327 | $0.050553 | $0.052231 | +3.25% | $60,341 | $27.43M |
| Sep 24, 2026 | $0.05007 | $0.050879 | $0.049737 | $0.050589 | +1.04% | $61,772 | $26.57M |
| Sep 23, 2026 | $0.050547 | $0.05074 | $0.0498 | $0.05007 | -0.94% | $61,242 | $26.30M |
| Sep 22, 2026 | $0.049523 | $0.050875 | $0.049127 | $0.050547 | +2.07% | $64,666 | $26.55M |
| Sep 21, 2026 | $0.049087 | $0.049887 | $0.04872 | $0.049523 | +0.89% | $55,924 | $26.01M |
| Sep 20, 2026 | $0.048933 | $0.050905 | $0.048014 | $0.049087 | +0.31% | $71,450 | $25.78M |
| Sep 19, 2026 | $0.047947 | $0.049534 | $0.04721 | $0.048933 | +2.06% | $59,574 | $25.70M |
| Sep 18, 2026 | $0.048675 | $0.049687 | $0.045728 | $0.047947 | -1.50% | $60,834 | $25.18M |
| Sep 17, 2026 | $0.047527 | $0.048997 | $0.046456 | $0.048675 | +2.42% | $66,309 | $25.57M |
| Sep 16, 2026 | $0.045642 | $0.049215 | $0.044982 | $0.047527 | +4.13% | $86,801 | $24.96M |
| Sep 15, 2026 | $0.048611 | $0.052204 | $0.04395 | $0.045642 | -6.11% | $91,241 | $23.97M |
| Sep 14, 2026 | $0.046949 | $0.049872 | $0.045595 | $0.048611 | +3.54% | $80,333 | $25.53M |
| Sep 13, 2026 | $0.043549 | $0.047246 | $0.0430 | $0.046949 | +7.81% | $74,188 | $24.66M |
| Sep 12, 2026 | $0.043466 | $0.044377 | $0.042644 | $0.043549 | +0.19% | $62,589 | $22.87M |
| Sep 11, 2026 | $0.042974 | $0.043932 | $0.040232 | $0.043466 | +1.14% | $61,929 | $22.83M |
| Sep 10, 2026 | $0.041638 | $0.043249 | $0.039448 | $0.042974 | +3.21% | $63,519 | $22.57M |
| Sep 9, 2026 | $0.041601 | $0.04376 | $0.04064 | $0.041638 | +0.09% | $65,022 | $21.87M |
| Sep 8, 2026 | $0.040229 | $0.04376 | $0.039206 | $0.041601 | +3.41% | $68,329 | $21.85M |
| Sep 7, 2026 | $0.040011 | $0.0415 | $0.038148 | $0.040229 | +0.54% | $64,918 | $21.13M |
| Sep 6, 2026 | $0.04104 | $0.041308 | $0.0390 | $0.040011 | -2.51% | $57,182 | $21.02M |
| Sep 5, 2026 | $0.040474 | $0.04321 | $0.039697 | $0.04104 | +1.40% | $68,171 | $21.56M |
| Sep 4, 2026 | $0.038824 | $0.040961 | $0.038423 | $0.040474 | +4.25% | $65,925 | $21.26M |
| Sep 3, 2026 | $0.040147 | $0.040561 | $0.038657 | $0.038824 | -3.30% | $85,672 | $20.39M |
| Sep 2, 2026 | $0.039052 | $0.041438 | $0.038393 | $0.040147 | +2.80% | $88,053 | $21.09M |
| Sep 1, 2026 | $0.038471 | $0.039279 | $0.037565 | $0.039052 | +1.51% | $57,980 | $20.51M |
| Aug 31, 2026 | $0.039051 | $0.040083 | $0.038389 | $0.038471 | -1.49% | $57,252 | $20.21M |
| Aug 30, 2026 | $0.040752 | $0.044502 | $0.038507 | $0.039051 | -4.17% | $58,786 | $20.51M |
| Aug 29, 2026 | $0.038814 | $0.04125 | $0.038779 | $0.040752 | +4.99% | $58,903 | $21.40M |
| Aug 28, 2026 | $0.039175 | $0.041186 | $0.037687 | $0.038814 | -0.92% | $59,471 | $20.39M |
| Aug 27, 2026 | $0.038989 | $0.039175 | $0.03754 | $0.039175 | +0.48% | $56,805 | $20.58M |
| Aug 26, 2026 | $0.037442 | $0.039342 | $0.03727 | $0.038989 | +4.13% | $55,261 | $20.48M |
| Aug 25, 2026 | $0.038136 | $0.038869 | $0.036514 | $0.037442 | -1.82% | $57,915 | $19.67M |
| Aug 24, 2026 | $0.038085 | $0.039825 | $0.036024 | $0.038136 | +0.13% | $65,127 | $20.03M |
| Aug 23, 2026 | $0.039225 | $0.039812 | $0.03745 | $0.038085 | -2.91% | $63,166 | $20.00M |
| Aug 22, 2026 | $0.043122 | $0.045291 | $0.035125 | $0.039225 | -9.04% | $70,865 | $20.60M |
| Aug 21, 2026 | $0.043652 | $0.046231 | $0.041294 | $0.043122 | -1.21% | $76,230 | $22.65M |
| Aug 20, 2026 | $0.03876 | $0.046611 | $0.037275 | $0.043652 | +12.62% | $69,027 | $22.93M |
| Aug 19, 2026 | $0.037493 | $0.040342 | $0.0360 | $0.03876 | +3.38% | $69,268 | $20.36M |
| Aug 18, 2026 | $0.041271 | $0.041773 | $0.037252 | $0.037493 | -9.15% | $63,130 | $19.69M |
| Aug 17, 2026 | $0.044301 | $0.044343 | $0.041228 | $0.041271 | -6.84% | $56,882 | $21.68M |
| Aug 16, 2026 | $0.044939 | $0.046249 | $0.042652 | $0.044301 | -1.42% | $74,180 | $23.27M |
| Aug 15, 2026 | $0.04343 | $0.047323 | $0.042968 | $0.044939 | +3.47% | $61,738 | $23.60M |
| Aug 14, 2026 | $0.039474 | $0.0480 | $0.0375 | $0.04343 | +10.02% | $86,394 | $22.81M |
| Aug 13, 2026 | $0.041076 | $0.041125 | $0.037626 | $0.039474 | -3.90% | $82,917 | $20.73M |
| Aug 12, 2026 | $0.03708 | $0.044345 | $0.037072 | $0.041076 | +10.78% | $78,400 | $21.58M |
| Aug 11, 2026 | $0.037279 | $0.042042 | $0.036836 | $0.03708 | -0.53% | $62,106 | $19.48M |
| Aug 10, 2026 | $0.036747 | $0.03813 | $0.034817 | $0.037279 | +1.45% | $61,319 | $19.58M |
| Aug 9, 2026 | $0.035487 | $0.038359 | $0.035111 | $0.036747 | +3.55% | $61,159 | $19.30M |
| Aug 8, 2026 | $0.033585 | $0.040712 | $0.033287 | $0.035487 | +5.66% | $79,104 | $18.64M |
| Aug 7, 2026 | $0.039143 | $0.042671 | $0.032786 | $0.033585 | — | $73,658 | $17.64M |
OKZOO Historical Data FAQ
Window highs, lows, best/worst days and volume for OKZOOWhat is the all-time high for AIOT?
OKZOO's record price is about $2.00. It currently trades at $0.091526, roughly 95.4% below that peak. The all-time low on record is $0.00908842. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AIOT market cap?
OKZOO has a market capitalisation of about $46.93M, on roughly $1.57M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AIOT change over this window?
Across 90 daily candles, close-to-close moved up 172.44%.
What were AIOT's high and low in this window?
In this sample, the highest trade print is about $0.094628 (Nov 1, 2026) and the lowest about $0.032052 (Oct 8, 2026).
What were AIOT's best and worst days in this window?
Best close-to-close day was about +21.78% (Oct 31, 2026); worst was -18.66% (Oct 7, 2026).