Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0667 USDT |
5,563,730.6192 AIOZ |
0.0620 USDT |
0.0618 USDT |
0.0754 USDT |
0.0658 USDT |
| 2022-07-26 |
0.0603 USDT |
1,241,556.9822 AIOZ |
0.0609 USDT |
0.0586 USDT |
0.0618 USDT |
0.0599 USDT |
| 2022-07-25 |
0.0654 USDT |
2,009,054.8606 AIOZ |
0.0683 USDT |
0.0636 USDT |
0.0690 USDT |
0.0644 USDT |
| 2022-07-24 |
0.0691 USDT |
1,546,162.5536 AIOZ |
0.0683 USDT |
0.0676 USDT |
0.0702 USDT |
0.0690 USDT |
| 2022-07-23 |
0.0699 USDT |
2,630,454.7515 AIOZ |
0.0700 USDT |
0.0678 USDT |
0.0714 USDT |
0.0683 USDT |
| 2022-07-22 |
0.0708 USDT |
2,044,979.9621 AIOZ |
0.0701 USDT |
0.0694 USDT |
0.0730 USDT |
0.0707 USDT |
| 2022-07-21 |
0.0698 USDT |
1,754,344.1238 AIOZ |
0.0718 USDT |
0.0670 USDT |
0.0730 USDT |
0.0700 USDT |
| 2022-07-20 |
0.0740 USDT |
2,158,119.8391 AIOZ |
0.0755 USDT |
0.0718 USDT |
0.0770 USDT |
0.0724 USDT |
| 2022-07-19 |
0.0739 USDT |
2,662,772.0050 AIOZ |
0.0769 USDT |
0.0715 USDT |
0.0770 USDT |
0.0741 USDT |
| 2022-07-18 |
0.0729 USDT |
2,365,653.9456 AIOZ |
0.0705 USDT |
0.0702 USDT |
0.0761 USDT |
0.0739 USDT |
| 2022-07-17 |
0.0727 USDT |
1,621,883.3490 AIOZ |
0.0722 USDT |
0.0705 USDT |
0.0767 USDT |
0.0715 USDT |
| 2022-07-16 |
0.0733 USDT |
4,890,676.0724 AIOZ |
0.0734 USDT |
0.0690 USDT |
0.0778 USDT |
0.0727 USDT |
| 2022-07-15 |
0.0766 USDT |
8,366,139.6547 AIOZ |
0.0700 USDT |
0.0660 USDT |
0.0869 USDT |
0.0724 USDT |
| 2022-07-14 |
0.0696 USDT |
3,107,204.2360 AIOZ |
0.0721 USDT |
0.0642 USDT |
0.0733 USDT |
0.0701 USDT |
| 2022-07-13 |
0.0698 USDT |
2,774,723.9902 AIOZ |
0.0713 USDT |
0.0660 USDT |
0.0733 USDT |
0.0696 USDT |
| 2022-07-12 |
0.0779 USDT |
5,759,875.2878 AIOZ |
0.0728 USDT |
0.0721 USDT |
0.0848 USDT |
0.0773 USDT |
| 2022-07-11 |
0.0824 USDT |
13,002,524.8922 AIOZ |
0.0721 USDT |
0.0678 USDT |
0.0944 USDT |
0.0835 USDT |
| 2022-07-10 |
0.0720 USDT |
3,650,009.6367 AIOZ |
0.0750 USDT |
0.0670 USDT |
0.0752 USDT |
0.0715 USDT |
| 2022-07-09 |
0.0753 USDT |
3,015,712.1837 AIOZ |
0.0762 USDT |
0.0730 USDT |
0.0788 USDT |
0.0758 USDT |
| 2022-07-08 |
0.0791 USDT |
6,499,854.6284 AIOZ |
0.0828 USDT |
0.0750 USDT |
0.0841 USDT |
0.0765 USDT |
| 2022-07-07 |
0.0871 USDT |
16,467,478.1070 AIOZ |
0.0944 USDT |
0.0787 USDT |
0.0953 USDT |
0.0825 USDT |
| 2022-07-06 |
0.1071 USDT |
66,496,907.4381 AIOZ |
0.0818 USDT |
0.0818 USDT |
0.1330 USDT |
0.0958 USDT |
| 2022-07-05 |
0.0746 USDT |
32,189,109.3112 AIOZ |
0.0505 USDT |
0.0493 USDT |
0.0978 USDT |
0.0801 USDT |
| 2022-07-04 |
0.0503 USDT |
2,663,909.7815 AIOZ |
0.0500 USDT |
0.0493 USDT |
0.0512 USDT |
0.0505 USDT |
| 2022-07-03 |
0.0503 USDT |
2,200,463.1591 AIOZ |
0.0500 USDT |
0.0497 USDT |
0.0510 USDT |
0.0503 USDT |
| 2022-07-02 |
0.0492 USDT |
2,406,298.8043 AIOZ |
0.0490 USDT |
0.0477 USDT |
0.0506 USDT |
0.0500 USDT |
| 2022-07-01 |
0.0505 USDT |
2,633,485.8063 AIOZ |
0.0514 USDT |
0.0493 USDT |
0.0517 USDT |
0.0500 USDT |
| 2022-06-30 |
0.0508 USDT |
2,545,700.1835 AIOZ |
0.0524 USDT |
0.0487 USDT |
0.0526 USDT |
0.0501 USDT |
| 2022-06-29 |
0.0536 USDT |
2,270,079.4080 AIOZ |
0.0555 USDT |
0.0520 USDT |
0.0567 USDT |
0.0530 USDT |
| 2022-06-28 |
0.0571 USDT |
1,872,595.3536 AIOZ |
0.0575 USDT |
0.0553 USDT |
0.0597 USDT |
0.0555 USDT |
| 2022-06-27 |
0.0556 USDT |
1,165,854.1222 AIOZ |
0.0561 USDT |
0.0540 USDT |
0.0581 USDT |
0.0563 USDT |
| 2022-06-26 |
0.0593 USDT |
572,997.7919 AIOZ |
0.0591 USDT |
0.0566 USDT |
0.0602 USDT |
0.0569 USDT |
| 2022-06-25 |
0.0597 USDT |
1,565,132.8696 AIOZ |
0.0600 USDT |
0.0571 USDT |
0.0623 USDT |
0.0599 USDT |
| 2022-06-24 |
0.0606 USDT |
2,383,473.7722 AIOZ |
0.0609 USDT |
0.0584 USDT |
0.0659 USDT |
0.0600 USDT |
| 2022-06-23 |
0.0603 USDT |
2,446,930.4292 AIOZ |
0.0606 USDT |
0.0561 USDT |
0.0670 USDT |
0.0612 USDT |
| 2022-06-22 |
0.0630 USDT |
4,345,547.9247 AIOZ |
0.0663 USDT |
0.0572 USDT |
0.0686 USDT |
0.0614 USDT |
| 2022-06-21 |
0.0585 USDT |
6,129,389.1679 AIOZ |
0.0542 USDT |
0.0505 USDT |
0.0709 USDT |
0.0680 USDT |
| 2022-06-20 |
0.0544 USDT |
3,092,122.3005 AIOZ |
0.0526 USDT |
0.0512 USDT |
0.0573 USDT |
0.0538 USDT |
| 2022-06-19 |
0.0513 USDT |
3,316,090.6535 AIOZ |
0.0517 USDT |
0.0478 USDT |
0.0551 USDT |
0.0518 USDT |
| 2022-06-18 |
0.0526 USDT |
2,412,429.6843 AIOZ |
0.0611 USDT |
0.0467 USDT |
0.0612 USDT |
0.0467 USDT |
| 2022-06-17 |
0.0524 USDT |
2,611,856.0360 AIOZ |
0.0521 USDT |
0.0509 USDT |
0.0555 USDT |
0.0536 USDT |
| 2022-06-16 |
0.0538 USDT |
2,161,901.3868 AIOZ |
0.0598 USDT |
0.0510 USDT |
0.0614 USDT |
0.0520 USDT |
| 2022-06-15 |
0.0522 USDT |
2,643,199.3593 AIOZ |
0.0557 USDT |
0.0487 USDT |
0.0569 USDT |
0.0507 USDT |
| 2022-06-14 |
0.0575 USDT |
2,084,325.5111 AIOZ |
0.0561 USDT |
0.0536 USDT |
0.0607 USDT |
0.0587 USDT |
| 2022-06-13 |
0.0584 USDT |
3,579,193.9957 AIOZ |
0.0653 USDT |
0.0526 USDT |
0.0655 USDT |
0.0569 USDT |
| 2022-06-12 |
0.0681 USDT |
2,624,644.4129 AIOZ |
0.0738 USDT |
0.0614 USDT |
0.0756 USDT |
0.0658 USDT |
| 2022-06-11 |
0.0733 USDT |
2,807,990.4472 AIOZ |
0.0782 USDT |
0.0701 USDT |
0.0800 USDT |
0.0744 USDT |
| 2022-06-10 |
0.0793 USDT |
2,072,420.2959 AIOZ |
0.0817 USDT |
0.0744 USDT |
0.0837 USDT |
0.0774 USDT |
| 2022-06-09 |
0.0830 USDT |
1,901,272.9960 AIOZ |
0.0841 USDT |
0.0801 USDT |
0.0849 USDT |
0.0828 USDT |
| 2022-06-08 |
0.0877 USDT |
2,199,474.9046 AIOZ |
0.0870 USDT |
0.0822 USDT |
0.0981 USDT |
0.0866 USDT |