Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-13 |
0.1906 USDT |
1,080,301.7341 AIOZ |
0.1903 USDT |
0.1800 USDT |
0.2058 USDT |
0.1819 USDT |
| 2022-02-12 |
0.1839 USDT |
889,189.0563 AIOZ |
0.1819 USDT |
0.1779 USDT |
0.1907 USDT |
0.1897 USDT |
| 2022-02-11 |
0.1963 USDT |
1,465,648.3754 AIOZ |
0.1975 USDT |
0.1827 USDT |
0.2087 USDT |
0.1852 USDT |
| 2022-02-10 |
0.2182 USDT |
1,581,282.4126 AIOZ |
0.2294 USDT |
0.2021 USDT |
0.2414 USDT |
0.2071 USDT |
| 2022-02-09 |
0.2160 USDT |
834,687.4979 AIOZ |
0.2156 USDT |
0.2092 USDT |
0.2216 USDT |
0.2205 USDT |
| 2022-02-08 |
0.2243 USDT |
2,229,463.9500 AIOZ |
0.2211 USDT |
0.2066 USDT |
0.2603 USDT |
0.2138 USDT |
| 2022-02-07 |
0.2161 USDT |
1,299,929.3987 AIOZ |
0.2030 USDT |
0.2001 USDT |
0.2300 USDT |
0.2171 USDT |
| 2022-02-06 |
0.2000 USDT |
1,247,792.2782 AIOZ |
0.1976 USDT |
0.1960 USDT |
0.2028 USDT |
0.1986 USDT |
| 2022-02-05 |
0.2027 USDT |
1,322,241.3618 AIOZ |
0.1961 USDT |
0.1932 USDT |
0.2160 USDT |
0.1976 USDT |
| 2022-02-04 |
0.1841 USDT |
2,034,637.5950 AIOZ |
0.1815 USDT |
0.1735 USDT |
0.2106 USDT |
0.1932 USDT |
| 2022-02-03 |
0.1822 USDT |
818,844.2626 AIOZ |
0.1890 USDT |
0.1751 USDT |
0.1911 USDT |
0.1778 USDT |
| 2022-02-02 |
0.1894 USDT |
890,610.7638 AIOZ |
0.1963 USDT |
0.1801 USDT |
0.2012 USDT |
0.1898 USDT |
| 2022-02-01 |
0.1931 USDT |
1,226,131.0621 AIOZ |
0.1896 USDT |
0.1887 USDT |
0.2033 USDT |
0.1991 USDT |
| 2022-01-31 |
0.1887 USDT |
1,044,885.0699 AIOZ |
0.1902 USDT |
0.1810 USDT |
0.1998 USDT |
0.1947 USDT |
| 2022-01-30 |
0.1938 USDT |
663,790.7907 AIOZ |
0.1942 USDT |
0.1891 USDT |
0.1985 USDT |
0.1903 USDT |
| 2022-01-29 |
0.1983 USDT |
831,699.9401 AIOZ |
0.2001 USDT |
0.1887 USDT |
0.2090 USDT |
0.1931 USDT |
| 2022-01-28 |
0.1969 USDT |
944,958.1358 AIOZ |
0.2084 USDT |
0.1900 USDT |
0.2093 USDT |
0.1998 USDT |
| 2022-01-27 |
0.2038 USDT |
1,234,899.0612 AIOZ |
0.2015 USDT |
0.1900 USDT |
0.2345 USDT |
0.2004 USDT |
| 2022-01-26 |
0.2107 USDT |
1,619,805.6338 AIOZ |
0.2077 USDT |
0.1972 USDT |
0.2340 USDT |
0.2094 USDT |
| 2022-01-25 |
0.2083 USDT |
1,919,086.4050 AIOZ |
0.1911 USDT |
0.1833 USDT |
0.2289 USDT |
0.2202 USDT |
| 2022-01-24 |
0.1788 USDT |
1,598,584.1446 AIOZ |
0.1920 USDT |
0.1620 USDT |
0.1979 USDT |
0.1908 USDT |
| 2022-01-23 |
0.1948 USDT |
1,009,621.6781 AIOZ |
0.1929 USDT |
0.1763 USDT |
0.2059 USDT |
0.1868 USDT |
| 2022-01-22 |
0.1943 USDT |
1,097,094.7927 AIOZ |
0.2119 USDT |
0.1742 USDT |
0.2140 USDT |
0.1891 USDT |
| 2022-01-21 |
0.2254 USDT |
1,248,303.8525 AIOZ |
0.2450 USDT |
0.2101 USDT |
0.2527 USDT |
0.2112 USDT |
| 2022-01-20 |
0.2625 USDT |
978,195.5969 AIOZ |
0.2507 USDT |
0.2466 USDT |
0.2976 USDT |
0.2669 USDT |
| 2022-01-19 |
0.2564 USDT |
728,718.1424 AIOZ |
0.2731 USDT |
0.2489 USDT |
0.2747 USDT |
0.2510 USDT |
| 2022-01-18 |
0.2661 USDT |
783,879.3561 AIOZ |
0.2761 USDT |
0.2553 USDT |
0.2830 USDT |
0.2651 USDT |
| 2022-01-17 |
0.2812 USDT |
859,649.8400 AIOZ |
0.2961 USDT |
0.2710 USDT |
0.3004 USDT |
0.2762 USDT |
| 2022-01-16 |
0.3006 USDT |
670,831.3407 AIOZ |
0.3099 USDT |
0.2929 USDT |
0.3125 USDT |
0.2946 USDT |
| 2022-01-15 |
0.3028 USDT |
776,435.6402 AIOZ |
0.3175 USDT |
0.2950 USDT |
0.3194 USDT |
0.3071 USDT |
| 2022-01-14 |
0.3080 USDT |
794,617.7021 AIOZ |
0.3194 USDT |
0.2937 USDT |
0.3201 USDT |
0.3089 USDT |
| 2022-01-13 |
0.3313 USDT |
1,195,131.1033 AIOZ |
0.3539 USDT |
0.3101 USDT |
0.3558 USDT |
0.3228 USDT |
| 2022-01-12 |
0.3351 USDT |
2,057,215.1937 AIOZ |
0.3054 USDT |
0.3031 USDT |
0.3621 USDT |
0.3565 USDT |
| 2022-01-11 |
0.2854 USDT |
1,485,266.0978 AIOZ |
0.2745 USDT |
0.2644 USDT |
0.3120 USDT |
0.2981 USDT |
| 2022-01-10 |
0.2798 USDT |
1,839,945.6576 AIOZ |
0.3111 USDT |
0.2500 USDT |
0.3158 USDT |
0.2707 USDT |
| 2022-01-09 |
0.3036 USDT |
413,342.9218 AIOZ |
0.3003 USDT |
0.2948 USDT |
0.3238 USDT |
0.3172 USDT |
| 2022-01-08 |
0.3157 USDT |
814,379.3292 AIOZ |
0.3258 USDT |
0.2946 USDT |
0.3338 USDT |
0.3028 USDT |
| 2022-01-07 |
0.3373 USDT |
1,214,197.1802 AIOZ |
0.3680 USDT |
0.3126 USDT |
0.3690 USDT |
0.3290 USDT |
| 2022-01-06 |
0.3624 USDT |
890,170.7762 AIOZ |
0.3775 USDT |
0.3501 USDT |
0.3839 USDT |
0.3605 USDT |
| 2022-01-05 |
0.4224 USDT |
1,651,686.2598 AIOZ |
0.4152 USDT |
0.4019 USDT |
0.4795 USDT |
0.4114 USDT |
| 2022-01-04 |
0.4436 USDT |
656,077.7560 AIOZ |
0.4564 USDT |
0.4300 USDT |
0.4598 USDT |
0.4348 USDT |
| 2022-01-03 |
0.4666 USDT |
816,235.6378 AIOZ |
0.4813 USDT |
0.4532 USDT |
0.4822 USDT |
0.4587 USDT |
| 2022-01-02 |
0.4915 USDT |
777,487.2562 AIOZ |
0.5044 USDT |
0.4605 USDT |
0.5178 USDT |
0.4749 USDT |
| 2022-01-01 |
0.4743 USDT |
598,478.6654 AIOZ |
0.4621 USDT |
0.4602 USDT |
0.5069 USDT |
0.4994 USDT |
| 2021-12-31 |
0.4886 USDT |
1,058,103.6300 AIOZ |
0.5030 USDT |
0.4631 USDT |
0.5123 USDT |
0.4717 USDT |
| 2021-12-30 |
0.5053 USDT |
889,654.7204 AIOZ |
0.5012 USDT |
0.4900 USDT |
0.5200 USDT |
0.5027 USDT |
| 2021-12-29 |
0.5303 USDT |
954,406.5976 AIOZ |
0.5366 USDT |
0.5001 USDT |
0.5652 USDT |
0.5034 USDT |
| 2021-12-28 |
0.5589 USDT |
1,781,605.7496 AIOZ |
0.6002 USDT |
0.5251 USDT |
0.6008 USDT |
0.5375 USDT |
| 2021-12-27 |
0.6101 USDT |
2,063,401.2550 AIOZ |
0.5488 USDT |
0.5448 USDT |
0.6600 USDT |
0.6223 USDT |
| 2021-12-26 |
0.5312 USDT |
1,315,696.2278 AIOZ |
0.5109 USDT |
0.5001 USDT |
0.5805 USDT |
0.5485 USDT |