Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.4710 USDT |
644,665.2816 AIOZ |
0.4558 USDT |
0.4531 USDT |
0.4842 USDT |
0.4842 USDT |
| 2024-10-03 |
0.4484 USDT |
801,196.2679 AIOZ |
0.4564 USDT |
0.4365 USDT |
0.4649 USDT |
0.4452 USDT |
| 2024-10-02 |
0.4690 USDT |
957,633.9325 AIOZ |
0.4593 USDT |
0.4428 USDT |
0.4944 USDT |
0.4579 USDT |
| 2024-10-01 |
0.4827 USDT |
1,493,542.5355 AIOZ |
0.4985 USDT |
0.4395 USDT |
0.5400 USDT |
0.4571 USDT |
| 2024-09-30 |
0.5158 USDT |
779,290.6068 AIOZ |
0.5379 USDT |
0.5017 USDT |
0.5408 USDT |
0.5058 USDT |
| 2024-09-29 |
0.5333 USDT |
538,671.1947 AIOZ |
0.5281 USDT |
0.5129 USDT |
0.5499 USDT |
0.5460 USDT |
| 2024-09-28 |
0.5270 USDT |
557,405.2453 AIOZ |
0.5421 USDT |
0.5145 USDT |
0.5431 USDT |
0.5231 USDT |
| 2024-09-27 |
0.5440 USDT |
824,895.0155 AIOZ |
0.5531 USDT |
0.5300 USDT |
0.5601 USDT |
0.5402 USDT |
| 2024-09-26 |
0.5261 USDT |
1,277,459.5091 AIOZ |
0.4912 USDT |
0.4844 USDT |
0.5579 USDT |
0.5437 USDT |
| 2024-09-25 |
0.5019 USDT |
734,018.8920 AIOZ |
0.5068 USDT |
0.4888 USDT |
0.5175 USDT |
0.4905 USDT |
| 2024-09-24 |
0.4848 USDT |
1,015,683.2410 AIOZ |
0.4802 USDT |
0.4702 USDT |
0.5082 USDT |
0.5044 USDT |
| 2024-09-23 |
0.4742 USDT |
998,474.4163 AIOZ |
0.4623 USDT |
0.4512 USDT |
0.4855 USDT |
0.4797 USDT |
| 2024-09-22 |
0.4453 USDT |
877,728.5435 AIOZ |
0.4347 USDT |
0.4219 USDT |
0.4719 USDT |
0.4526 USDT |
| 2024-09-21 |
0.4273 USDT |
616,350.6921 AIOZ |
0.4282 USDT |
0.4169 USDT |
0.4387 USDT |
0.4317 USDT |
| 2024-09-20 |
0.4300 USDT |
750,832.0036 AIOZ |
0.4235 USDT |
0.4185 USDT |
0.4450 USDT |
0.4290 USDT |
| 2024-09-19 |
0.4166 USDT |
1,444,364.2960 AIOZ |
0.3847 USDT |
0.3800 USDT |
0.4457 USDT |
0.4255 USDT |
| 2024-09-18 |
0.3763 USDT |
651,294.0040 AIOZ |
0.3756 USDT |
0.3654 USDT |
0.3864 USDT |
0.3734 USDT |
| 2024-09-17 |
0.3699 USDT |
802,841.5010 AIOZ |
0.3687 USDT |
0.3586 USDT |
0.3918 USDT |
0.3751 USDT |
| 2024-09-16 |
0.3734 USDT |
440,138.6326 AIOZ |
0.3862 USDT |
0.3642 USDT |
0.3880 USDT |
0.3665 USDT |
| 2024-09-15 |
0.4034 USDT |
245,137.0852 AIOZ |
0.4093 USDT |
0.3952 USDT |
0.4109 USDT |
0.3966 USDT |
| 2024-09-14 |
0.4027 USDT |
284,382.4361 AIOZ |
0.4130 USDT |
0.3967 USDT |
0.4145 USDT |
0.3998 USDT |
| 2024-09-13 |
0.3967 USDT |
633,535.3698 AIOZ |
0.3955 USDT |
0.3853 USDT |
0.4137 USDT |
0.4060 USDT |
| 2024-09-12 |
0.3991 USDT |
637,749.0192 AIOZ |
0.3904 USDT |
0.3900 USDT |
0.4150 USDT |
0.3966 USDT |
| 2024-09-11 |
0.3835 USDT |
472,643.3373 AIOZ |
0.3886 USDT |
0.3696 USDT |
0.3947 USDT |
0.3898 USDT |
| 2024-09-10 |
0.3862 USDT |
631,344.6877 AIOZ |
0.3862 USDT |
0.3729 USDT |
0.3979 USDT |
0.3887 USDT |
| 2024-09-09 |
0.3789 USDT |
591,759.7396 AIOZ |
0.3737 USDT |
0.3639 USDT |
0.3964 USDT |
0.3946 USDT |
| 2024-09-08 |
0.3702 USDT |
235,238.3499 AIOZ |
0.3678 USDT |
0.3620 USDT |
0.3790 USDT |
0.3711 USDT |
| 2024-09-07 |
0.3712 USDT |
290,889.3597 AIOZ |
0.3633 USDT |
0.3633 USDT |
0.3786 USDT |
0.3730 USDT |
| 2024-09-06 |
0.3634 USDT |
850,599.7787 AIOZ |
0.3709 USDT |
0.3457 USDT |
0.3805 USDT |
0.3572 USDT |
| 2024-09-05 |
0.3739 USDT |
604,881.6625 AIOZ |
0.3883 USDT |
0.3640 USDT |
0.3896 USDT |
0.3694 USDT |
| 2024-09-04 |
0.3757 USDT |
953,651.0462 AIOZ |
0.3760 USDT |
0.3626 USDT |
0.3923 USDT |
0.3882 USDT |
| 2024-09-03 |
0.3952 USDT |
428,699.9626 AIOZ |
0.4014 USDT |
0.3806 USDT |
0.4134 USDT |
0.3813 USDT |
| 2024-09-02 |
0.3906 USDT |
529,120.5738 AIOZ |
0.3822 USDT |
0.3790 USDT |
0.4084 USDT |
0.3960 USDT |
| 2024-09-01 |
0.3952 USDT |
484,554.7702 AIOZ |
0.4017 USDT |
0.3827 USDT |
0.4024 USDT |
0.3872 USDT |
| 2024-08-31 |
0.4110 USDT |
527,884.5474 AIOZ |
0.4252 USDT |
0.4031 USDT |
0.4261 USDT |
0.4042 USDT |
| 2024-08-30 |
0.4268 USDT |
595,463.7113 AIOZ |
0.4390 USDT |
0.4123 USDT |
0.4400 USDT |
0.4272 USDT |
| 2024-08-29 |
0.4481 USDT |
696,647.0831 AIOZ |
0.4441 USDT |
0.4266 USDT |
0.4768 USDT |
0.4389 USDT |
| 2024-08-28 |
0.4417 USDT |
793,052.0495 AIOZ |
0.4387 USDT |
0.4253 USDT |
0.4621 USDT |
0.4382 USDT |
| 2024-08-27 |
0.4600 USDT |
562,919.6900 AIOZ |
0.4600 USDT |
0.4481 USDT |
0.4790 USDT |
0.4566 USDT |
| 2024-08-26 |
0.4785 USDT |
793,726.3477 AIOZ |
0.4807 USDT |
0.4594 USDT |
0.4981 USDT |
0.4658 USDT |
| 2024-08-25 |
0.4828 USDT |
1,271,139.2040 AIOZ |
0.5044 USDT |
0.4691 USDT |
0.5072 USDT |
0.4896 USDT |
| 2024-08-24 |
0.5141 USDT |
702,200.3553 AIOZ |
0.5120 USDT |
0.5050 USDT |
0.5254 USDT |
0.5163 USDT |
| 2024-08-23 |
0.4953 USDT |
1,348,224.7470 AIOZ |
0.4569 USDT |
0.4558 USDT |
0.5184 USDT |
0.5160 USDT |
| 2024-08-22 |
0.4501 USDT |
840,441.4529 AIOZ |
0.4383 USDT |
0.4320 USDT |
0.4704 USDT |
0.4510 USDT |
| 2024-08-21 |
0.4439 USDT |
529,157.4731 AIOZ |
0.4384 USDT |
0.4320 USDT |
0.4615 USDT |
0.4477 USDT |
| 2024-08-20 |
0.4455 USDT |
472,775.4943 AIOZ |
0.4370 USDT |
0.4325 USDT |
0.4579 USDT |
0.4360 USDT |
| 2024-08-19 |
0.4285 USDT |
325,330.8713 AIOZ |
0.4361 USDT |
0.4178 USDT |
0.4395 USDT |
0.4363 USDT |
| 2024-08-18 |
0.4372 USDT |
422,231.4423 AIOZ |
0.4326 USDT |
0.4224 USDT |
0.4545 USDT |
0.4468 USDT |
| 2024-08-17 |
0.4245 USDT |
345,343.2869 AIOZ |
0.4239 USDT |
0.4200 USDT |
0.4354 USDT |
0.4342 USDT |
| 2024-08-16 |
0.4251 USDT |
1,000,837.8483 AIOZ |
0.4274 USDT |
0.4114 USDT |
0.4447 USDT |
0.4247 USDT |