Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.8518 USDT |
676,931.3445 AIOZ |
0.8354 USDT |
0.8188 USDT |
0.8889 USDT |
0.8691 USDT |
| 2024-12-26 |
0.8541 USDT |
1,397,775.2596 AIOZ |
0.9105 USDT |
0.7985 USDT |
0.9213 USDT |
0.8181 USDT |
| 2024-12-25 |
0.9474 USDT |
336,050.3205 AIOZ |
0.9661 USDT |
0.9223 USDT |
0.9673 USDT |
0.9223 USDT |
| 2024-12-24 |
0.9492 USDT |
1,059,028.5191 AIOZ |
0.9340 USDT |
0.9108 USDT |
0.9907 USDT |
0.9764 USDT |
| 2024-12-23 |
0.9286 USDT |
617,504.8119 AIOZ |
0.9235 USDT |
0.9042 USDT |
0.9618 USDT |
0.9147 USDT |
| 2024-12-22 |
0.9451 USDT |
980,991.1771 AIOZ |
0.9270 USDT |
0.9089 USDT |
0.9740 USDT |
0.9379 USDT |
| 2024-12-21 |
0.9628 USDT |
1,252,819.7868 AIOZ |
1.0104 USDT |
0.9091 USDT |
1.0191 USDT |
0.9218 USDT |
| 2024-12-20 |
0.8922 USDT |
4,319,282.9480 AIOZ |
0.9559 USDT |
0.7500 USDT |
1.0316 USDT |
1.0012 USDT |
| 2024-12-19 |
0.9994 USDT |
4,934,979.6398 AIOZ |
1.0478 USDT |
0.8959 USDT |
1.1147 USDT |
0.9556 USDT |
| 2024-12-18 |
1.1019 USDT |
3,081,184.5653 AIOZ |
1.0787 USDT |
1.0470 USDT |
1.1663 USDT |
1.0696 USDT |
| 2024-12-17 |
1.1226 USDT |
1,560,156.9781 AIOZ |
1.1032 USDT |
1.0842 USDT |
1.1588 USDT |
1.0864 USDT |
| 2024-12-16 |
1.0946 USDT |
1,669,585.4643 AIOZ |
1.1558 USDT |
1.0519 USDT |
1.1683 USDT |
1.0969 USDT |
| 2024-12-15 |
1.1185 USDT |
1,674,864.1808 AIOZ |
1.0810 USDT |
1.0566 USDT |
1.1700 USDT |
1.1295 USDT |
| 2024-12-14 |
1.1006 USDT |
833,536.7476 AIOZ |
1.0823 USDT |
1.0566 USDT |
1.1290 USDT |
1.0672 USDT |
| 2024-12-13 |
1.1118 USDT |
1,407,393.3100 AIOZ |
1.1459 USDT |
1.0732 USDT |
1.1687 USDT |
1.0908 USDT |
| 2024-12-12 |
1.1486 USDT |
2,143,423.5349 AIOZ |
1.1735 USDT |
1.0932 USDT |
1.1845 USDT |
1.1132 USDT |
| 2024-12-11 |
1.1365 USDT |
2,751,871.6046 AIOZ |
1.1064 USDT |
1.0430 USDT |
1.1765 USDT |
1.1691 USDT |
| 2024-12-10 |
1.0234 USDT |
3,052,383.1170 AIOZ |
1.0513 USDT |
0.9484 USDT |
1.0948 USDT |
1.0100 USDT |
| 2024-12-09 |
1.0589 USDT |
4,172,611.9570 AIOZ |
1.1543 USDT |
0.9525 USDT |
1.1563 USDT |
1.0538 USDT |
| 2024-12-08 |
1.1370 USDT |
1,488,695.9768 AIOZ |
1.1669 USDT |
1.1087 USDT |
1.1818 USDT |
1.1315 USDT |
| 2024-12-07 |
1.1774 USDT |
1,276,792.2395 AIOZ |
1.2223 USDT |
1.1500 USDT |
1.2234 USDT |
1.1888 USDT |
| 2024-12-06 |
1.2037 USDT |
3,904,183.2990 AIOZ |
1.1248 USDT |
1.1151 USDT |
1.3080 USDT |
1.2316 USDT |
| 2024-12-05 |
1.1425 USDT |
3,008,463.9487 AIOZ |
1.1221 USDT |
1.0700 USDT |
1.1940 USDT |
1.1390 USDT |
| 2024-12-04 |
1.1367 USDT |
5,054,241.2163 AIOZ |
1.0875 USDT |
1.0837 USDT |
1.2028 USDT |
1.1334 USDT |
| 2024-12-03 |
1.0927 USDT |
4,516,391.5347 AIOZ |
1.1168 USDT |
1.0264 USDT |
1.1851 USDT |
1.0745 USDT |
| 2024-12-02 |
1.1249 USDT |
4,339,301.3410 AIOZ |
1.2100 USDT |
1.0300 USDT |
1.2900 USDT |
1.0488 USDT |
| 2024-12-01 |
1.0669 USDT |
5,872,991.3966 AIOZ |
1.0182 USDT |
0.9551 USDT |
1.1683 USDT |
1.1606 USDT |
| 2024-11-30 |
0.9090 USDT |
4,337,827.0504 AIOZ |
0.8092 USDT |
0.7927 USDT |
1.0000 USDT |
0.9591 USDT |
| 2024-11-29 |
0.8112 USDT |
1,181,843.3184 AIOZ |
0.7996 USDT |
0.7757 USDT |
0.8400 USDT |
0.8115 USDT |
| 2024-11-28 |
0.7669 USDT |
1,601,143.5712 AIOZ |
0.7841 USDT |
0.7551 USDT |
0.7984 USDT |
0.7975 USDT |
| 2024-11-27 |
0.7843 USDT |
1,130,292.1541 AIOZ |
0.7783 USDT |
0.7611 USDT |
0.8039 USDT |
0.7878 USDT |
| 2024-11-26 |
0.7521 USDT |
1,588,565.1601 AIOZ |
0.7511 USDT |
0.7200 USDT |
0.7781 USDT |
0.7706 USDT |
| 2024-11-25 |
0.8146 USDT |
1,276,195.7024 AIOZ |
0.8054 USDT |
0.7601 USDT |
0.8400 USDT |
0.7726 USDT |
| 2024-11-24 |
0.7859 USDT |
1,526,611.8006 AIOZ |
0.8003 USDT |
0.7537 USDT |
0.8297 USDT |
0.8087 USDT |
| 2024-11-23 |
0.8243 USDT |
2,817,232.1894 AIOZ |
0.8112 USDT |
0.7818 USDT |
0.8670 USDT |
0.8130 USDT |
| 2024-11-22 |
0.7458 USDT |
1,984,162.3302 AIOZ |
0.7522 USDT |
0.7077 USDT |
0.7770 USDT |
0.7612 USDT |
| 2024-11-21 |
0.7779 USDT |
1,934,380.1613 AIOZ |
0.7710 USDT |
0.7377 USDT |
0.8127 USDT |
0.7611 USDT |
| 2024-11-20 |
0.8171 USDT |
1,344,723.0302 AIOZ |
0.7980 USDT |
0.7714 USDT |
0.8584 USDT |
0.8305 USDT |
| 2024-11-19 |
0.8248 USDT |
1,989,780.6493 AIOZ |
0.8328 USDT |
0.7730 USDT |
0.8665 USDT |
0.7879 USDT |
| 2024-11-18 |
0.8272 USDT |
4,290,241.1893 AIOZ |
0.7449 USDT |
0.7417 USDT |
0.8808 USDT |
0.8281 USDT |
| 2024-11-17 |
0.7539 USDT |
1,641,188.9397 AIOZ |
0.7661 USDT |
0.7242 USDT |
0.7861 USDT |
0.7316 USDT |
| 2024-11-16 |
0.7823 USDT |
3,527,477.9639 AIOZ |
0.7575 USDT |
0.7492 USDT |
0.8317 USDT |
0.7611 USDT |
| 2024-11-15 |
0.7254 USDT |
2,938,241.8432 AIOZ |
0.6700 USDT |
0.6694 USDT |
0.7665 USDT |
0.7638 USDT |
| 2024-11-14 |
0.7217 USDT |
3,092,938.1064 AIOZ |
0.6988 USDT |
0.6731 USDT |
0.7673 USDT |
0.7038 USDT |
| 2024-11-13 |
0.7292 USDT |
6,256,024.3010 AIOZ |
0.7113 USDT |
0.6386 USDT |
0.8208 USDT |
0.6888 USDT |
| 2024-11-12 |
0.7262 USDT |
10,653,749.4730 AIOZ |
0.6190 USDT |
0.6065 USDT |
0.8447 USDT |
0.7395 USDT |
| 2024-11-11 |
0.5614 USDT |
4,699,713.9484 AIOZ |
0.5176 USDT |
0.5059 USDT |
0.6187 USDT |
0.6117 USDT |
| 2024-11-10 |
0.5401 USDT |
1,151,597.5463 AIOZ |
0.5295 USDT |
0.5206 USDT |
0.5518 USDT |
0.5373 USDT |
| 2024-11-09 |
0.5198 USDT |
648,743.4209 AIOZ |
0.5109 USDT |
0.5040 USDT |
0.5400 USDT |
0.5230 USDT |
| 2024-11-08 |
0.5225 USDT |
1,567,163.9843 AIOZ |
0.5087 USDT |
0.4905 USDT |
0.5563 USDT |
0.5020 USDT |