Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.7423 USDT |
443,620.1047 AIOZ |
0.7325 USDT |
0.7232 USDT |
0.7654 USDT |
0.7600 USDT |
| 2025-01-28 |
0.7795 USDT |
4,587,256.0178 AIOZ |
0.7868 USDT |
0.6835 USDT |
0.9021 USDT |
0.7870 USDT |
| 2025-01-27 |
0.8093 USDT |
4,051,570.7725 AIOZ |
0.8800 USDT |
0.7650 USDT |
0.8970 USDT |
0.7967 USDT |
| 2025-01-26 |
0.8850 USDT |
8,433,057.4387 AIOZ |
0.7725 USDT |
0.6852 USDT |
1.0200 USDT |
0.8834 USDT |
| 2025-01-25 |
0.7827 USDT |
586,910.4240 AIOZ |
0.7871 USDT |
0.7669 USDT |
0.8049 USDT |
0.8006 USDT |
| 2025-01-24 |
0.8124 USDT |
1,289,622.1914 AIOZ |
0.7909 USDT |
0.7674 USDT |
0.8345 USDT |
0.7951 USDT |
| 2025-01-23 |
0.7891 USDT |
3,755,551.4726 AIOZ |
0.8173 USDT |
0.7153 USDT |
0.8638 USDT |
0.7919 USDT |
| 2025-01-22 |
0.8540 USDT |
1,664,036.7071 AIOZ |
0.8631 USDT |
0.8229 USDT |
0.8784 USDT |
0.8305 USDT |
| 2025-01-21 |
0.8696 USDT |
1,524,204.9074 AIOZ |
0.8834 USDT |
0.8358 USDT |
0.9057 USDT |
0.8840 USDT |
| 2025-01-20 |
0.8781 USDT |
2,001,582.9016 AIOZ |
0.8552 USDT |
0.8194 USDT |
0.9341 USDT |
0.8682 USDT |
| 2025-01-19 |
0.9112 USDT |
2,785,287.8533 AIOZ |
0.9109 USDT |
0.8424 USDT |
0.9676 USDT |
0.8673 USDT |
| 2025-01-18 |
0.9553 USDT |
2,522,861.3999 AIOZ |
1.0101 USDT |
0.8592 USDT |
1.0241 USDT |
0.9200 USDT |
| 2025-01-17 |
1.0166 USDT |
2,538,324.7185 AIOZ |
0.9820 USDT |
0.9739 USDT |
1.0428 USDT |
1.0113 USDT |
| 2025-01-16 |
1.0031 USDT |
2,252,371.3411 AIOZ |
1.0352 USDT |
0.9586 USDT |
1.0426 USDT |
0.9956 USDT |
| 2025-01-15 |
0.9981 USDT |
4,728,457.0870 AIOZ |
0.9450 USDT |
0.9339 USDT |
1.0546 USDT |
1.0371 USDT |
| 2025-01-14 |
0.9358 USDT |
1,689,709.3775 AIOZ |
0.8908 USDT |
0.8857 USDT |
0.9938 USDT |
0.9538 USDT |
| 2025-01-13 |
0.8564 USDT |
3,196,447.3150 AIOZ |
0.9286 USDT |
0.7856 USDT |
0.9598 USDT |
0.9143 USDT |
| 2025-01-12 |
0.9287 USDT |
773,251.8750 AIOZ |
0.9323 USDT |
0.9141 USDT |
0.9642 USDT |
0.9425 USDT |
| 2025-01-11 |
0.9281 USDT |
1,253,610.0693 AIOZ |
0.9246 USDT |
0.9033 USDT |
0.9540 USDT |
0.9414 USDT |
| 2025-01-10 |
0.9440 USDT |
4,303,647.5982 AIOZ |
0.9064 USDT |
0.8959 USDT |
1.0297 USDT |
0.9214 USDT |
| 2025-01-09 |
0.9080 USDT |
5,055,595.8649 AIOZ |
1.0134 USDT |
0.8118 USDT |
1.0158 USDT |
0.8981 USDT |
| 2025-01-08 |
1.0256 USDT |
3,763,091.6689 AIOZ |
1.0977 USDT |
0.9346 USDT |
1.1408 USDT |
0.9893 USDT |
| 2025-01-07 |
1.0832 USDT |
2,224,805.1013 AIOZ |
1.1456 USDT |
1.0273 USDT |
1.1456 USDT |
1.0716 USDT |
| 2025-01-06 |
1.1370 USDT |
3,791,603.5279 AIOZ |
1.1231 USDT |
1.0801 USDT |
1.1777 USDT |
1.1369 USDT |
| 2025-01-05 |
1.1025 USDT |
6,305,064.4188 AIOZ |
1.1251 USDT |
1.0067 USDT |
1.1943 USDT |
1.1373 USDT |
| 2025-01-04 |
0.8781 USDT |
1,286,662.2830 AIOZ |
0.8822 USDT |
0.8581 USDT |
0.9214 USDT |
0.9214 USDT |
| 2025-01-03 |
0.8348 USDT |
1,372,211.5098 AIOZ |
0.8047 USDT |
0.8001 USDT |
0.8934 USDT |
0.8891 USDT |
| 2025-01-02 |
0.8115 USDT |
1,811,813.6006 AIOZ |
0.7868 USDT |
0.7855 USDT |
0.8446 USDT |
0.8215 USDT |
| 2025-01-01 |
0.7746 USDT |
860,025.6130 AIOZ |
0.7871 USDT |
0.7547 USDT |
0.7987 USDT |
0.7925 USDT |
| 2024-12-31 |
0.8063 USDT |
854,673.7298 AIOZ |
0.7886 USDT |
0.7642 USDT |
0.8478 USDT |
0.8251 USDT |
| 2024-12-30 |
0.7893 USDT |
889,158.4391 AIOZ |
0.8014 USDT |
0.7541 USDT |
0.8361 USDT |
0.8129 USDT |
| 2024-12-29 |
0.8250 USDT |
759,605.5350 AIOZ |
0.8649 USDT |
0.7902 USDT |
0.8691 USDT |
0.8053 USDT |
| 2024-12-28 |
0.8484 USDT |
775,661.3141 AIOZ |
0.8362 USDT |
0.8225 USDT |
0.8718 USDT |
0.8695 USDT |
| 2024-12-27 |
0.8540 USDT |
1,050,132.0960 AIOZ |
0.8354 USDT |
0.8188 USDT |
0.8889 USDT |
0.8398 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 |