Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.4408 USDT |
745,104.8926 AIOZ |
0.4547 USDT |
0.4161 USDT |
0.4570 USDT |
0.4204 USDT |
| 2024-08-14 |
0.4603 USDT |
687,981.0987 AIOZ |
0.4570 USDT |
0.4470 USDT |
0.4721 USDT |
0.4576 USDT |
| 2024-08-13 |
0.4627 USDT |
591,543.9529 AIOZ |
0.4682 USDT |
0.4504 USDT |
0.4771 USDT |
0.4648 USDT |
| 2024-08-12 |
0.4698 USDT |
1,062,054.5595 AIOZ |
0.4670 USDT |
0.4551 USDT |
0.4884 USDT |
0.4638 USDT |
| 2024-08-11 |
0.4867 USDT |
761,771.4536 AIOZ |
0.5016 USDT |
0.4571 USDT |
0.5188 USDT |
0.4719 USDT |
| 2024-08-10 |
0.4968 USDT |
538,750.3450 AIOZ |
0.4962 USDT |
0.4890 USDT |
0.5123 USDT |
0.5031 USDT |
| 2024-08-09 |
0.5009 USDT |
543,123.0633 AIOZ |
0.5191 USDT |
0.4832 USDT |
0.5195 USDT |
0.4920 USDT |
| 2024-08-08 |
0.4967 USDT |
1,680,924.8095 AIOZ |
0.4558 USDT |
0.4441 USDT |
0.5318 USDT |
0.5069 USDT |
| 2024-08-07 |
0.4838 USDT |
2,064,954.3941 AIOZ |
0.4962 USDT |
0.4400 USDT |
0.5353 USDT |
0.4507 USDT |
| 2024-08-06 |
0.4860 USDT |
2,366,535.1372 AIOZ |
0.4088 USDT |
0.4088 USDT |
0.5549 USDT |
0.5199 USDT |
| 2024-08-05 |
0.3907 USDT |
6,790,168.4357 AIOZ |
0.4443 USDT |
0.3297 USDT |
0.4532 USDT |
0.4115 USDT |
| 2024-08-04 |
0.4577 USDT |
1,899,811.6172 AIOZ |
0.4775 USDT |
0.4181 USDT |
0.4885 USDT |
0.4595 USDT |
| 2024-08-03 |
0.5001 USDT |
2,518,608.5302 AIOZ |
0.5218 USDT |
0.4589 USDT |
0.5487 USDT |
0.4785 USDT |
| 2024-08-02 |
0.5709 USDT |
2,664,978.1655 AIOZ |
0.6207 USDT |
0.5100 USDT |
0.6243 USDT |
0.5344 USDT |
| 2024-08-01 |
0.6057 USDT |
2,953,498.3264 AIOZ |
0.5653 USDT |
0.5387 USDT |
0.6807 USDT |
0.6084 USDT |