Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-31 |
0.6022 USDT |
1,343,354.6850 AIOZ |
0.6236 USDT |
0.5750 USDT |
0.6362 USDT |
0.5886 USDT |
| 2024-07-30 |
0.6358 USDT |
2,061,064.4111 AIOZ |
0.5998 USDT |
0.5998 USDT |
0.6700 USDT |
0.6206 USDT |
| 2024-07-29 |
0.6192 USDT |
4,444,080.4503 AIOZ |
0.5519 USDT |
0.5517 USDT |
0.6840 USDT |
0.5952 USDT |
| 2024-07-28 |
0.5367 USDT |
1,082,642.3514 AIOZ |
0.5043 USDT |
0.4914 USDT |
0.5761 USDT |
0.5704 USDT |
| 2024-07-27 |
0.5266 USDT |
680,198.8372 AIOZ |
0.5278 USDT |
0.5039 USDT |
0.5430 USDT |
0.5100 USDT |
| 2024-07-26 |
0.5077 USDT |
648,658.3957 AIOZ |
0.4781 USDT |
0.4775 USDT |
0.5265 USDT |
0.5254 USDT |
| 2024-07-25 |
0.4788 USDT |
984,284.3301 AIOZ |
0.5081 USDT |
0.4556 USDT |
0.5085 USDT |
0.4610 USDT |
| 2024-07-24 |
0.5213 USDT |
1,126,181.9222 AIOZ |
0.5033 USDT |
0.5021 USDT |
0.5460 USDT |
0.5037 USDT |
| 2024-07-23 |
0.5241 USDT |
1,856,711.5032 AIOZ |
0.5419 USDT |
0.4994 USDT |
0.5652 USDT |
0.5101 USDT |
| 2024-07-22 |
0.5447 USDT |
2,688,874.8419 AIOZ |
0.4955 USDT |
0.4950 USDT |
0.5761 USDT |
0.5657 USDT |
| 2024-07-21 |
0.4724 USDT |
691,685.4850 AIOZ |
0.4675 USDT |
0.4572 USDT |
0.4858 USDT |
0.4836 USDT |
| 2024-07-20 |
0.4702 USDT |
635,581.9811 AIOZ |
0.4762 USDT |
0.4609 USDT |
0.4812 USDT |
0.4656 USDT |
| 2024-07-19 |
0.4659 USDT |
603,608.5398 AIOZ |
0.4667 USDT |
0.4500 USDT |
0.4923 USDT |
0.4901 USDT |
| 2024-07-18 |
0.4760 USDT |
795,627.5215 AIOZ |
0.4655 USDT |
0.4571 USDT |
0.4920 USDT |
0.4701 USDT |
| 2024-07-17 |
0.4983 USDT |
1,192,771.8112 AIOZ |
0.4921 USDT |
0.4690 USDT |
0.5260 USDT |
0.4750 USDT |
| 2024-07-16 |
0.4815 USDT |
1,020,364.8284 AIOZ |
0.4913 USDT |
0.4618 USDT |
0.5000 USDT |
0.4955 USDT |
| 2024-07-15 |
0.4730 USDT |
1,612,106.7195 AIOZ |
0.4445 USDT |
0.4413 USDT |
0.5000 USDT |
0.4872 USDT |
| 2024-07-14 |
0.4310 USDT |
465,657.3115 AIOZ |
0.4402 USDT |
0.4228 USDT |
0.4454 USDT |
0.4316 USDT |
| 2024-07-13 |
0.4226 USDT |
548,623.2526 AIOZ |
0.4097 USDT |
0.4062 USDT |
0.4409 USDT |
0.4409 USDT |
| 2024-07-12 |
0.4053 USDT |
436,204.5596 AIOZ |
0.3993 USDT |
0.3951 USDT |
0.4173 USDT |
0.4074 USDT |
| 2024-07-11 |
0.4255 USDT |
1,376,518.2615 AIOZ |
0.4236 USDT |
0.4009 USDT |
0.4660 USDT |
0.4043 USDT |
| 2024-07-10 |
0.4251 USDT |
670,184.5237 AIOZ |
0.4194 USDT |
0.4102 USDT |
0.4378 USDT |
0.4219 USDT |
| 2024-07-09 |
0.4253 USDT |
892,441.3515 AIOZ |
0.4189 USDT |
0.4111 USDT |
0.4405 USDT |
0.4254 USDT |
| 2024-07-08 |
0.4212 USDT |
1,709,924.6886 AIOZ |
0.4100 USDT |
0.3786 USDT |
0.4504 USDT |
0.4143 USDT |
| 2024-07-07 |
0.4355 USDT |
2,801,419.2214 AIOZ |
0.4896 USDT |
0.4091 USDT |
0.4918 USDT |
0.4095 USDT |
| 2024-07-06 |
0.4774 USDT |
601,906.5671 AIOZ |
0.4439 USDT |
0.4426 USDT |
0.5021 USDT |
0.4896 USDT |
| 2024-07-05 |
0.4174 USDT |
1,617,401.4172 AIOZ |
0.4410 USDT |
0.3832 USDT |
0.4690 USDT |
0.4480 USDT |
| 2024-07-04 |
0.4566 USDT |
2,002,394.9637 AIOZ |
0.4999 USDT |
0.4241 USDT |
0.5078 USDT |
0.4626 USDT |
| 2024-07-03 |
0.5205 USDT |
1,094,641.9896 AIOZ |
0.5605 USDT |
0.4930 USDT |
0.5673 USDT |
0.4950 USDT |
| 2024-07-02 |
0.5627 USDT |
704,107.7770 AIOZ |
0.5711 USDT |
0.5439 USDT |
0.5814 USDT |
0.5587 USDT |
| 2024-07-01 |
0.5750 USDT |
608,019.8759 AIOZ |
0.5575 USDT |
0.5497 USDT |
0.5994 USDT |
0.5728 USDT |
| 2024-06-30 |
0.5437 USDT |
661,637.6388 AIOZ |
0.5450 USDT |
0.5301 USDT |
0.5601 USDT |
0.5498 USDT |
| 2024-06-29 |
0.5464 USDT |
701,722.6419 AIOZ |
0.5241 USDT |
0.5187 USDT |
0.5741 USDT |
0.5416 USDT |
| 2024-06-28 |
0.5533 USDT |
1,190,262.4632 AIOZ |
0.5215 USDT |
0.5110 USDT |
0.5975 USDT |
0.5388 USDT |
| 2024-06-27 |
0.4969 USDT |
882,793.1304 AIOZ |
0.4694 USDT |
0.4660 USDT |
0.5318 USDT |
0.5204 USDT |
| 2024-06-26 |
0.4988 USDT |
1,127,080.8365 AIOZ |
0.4925 USDT |
0.4761 USDT |
0.5249 USDT |
0.4785 USDT |
| 2024-06-25 |
0.4688 USDT |
1,665,170.8749 AIOZ |
0.4388 USDT |
0.4200 USDT |
0.5214 USDT |
0.5055 USDT |
| 2024-06-24 |
0.4245 USDT |
2,785,383.1344 AIOZ |
0.4565 USDT |
0.4050 USDT |
0.4616 USDT |
0.4350 USDT |
| 2024-06-23 |
0.4740 USDT |
443,936.2881 AIOZ |
0.4626 USDT |
0.4588 USDT |
0.4900 USDT |
0.4613 USDT |
| 2024-06-22 |
0.4628 USDT |
1,840,251.3009 AIOZ |
0.4762 USDT |
0.4495 USDT |
0.4820 USDT |
0.4603 USDT |
| 2024-06-21 |
0.4773 USDT |
690,392.9819 AIOZ |
0.4760 USDT |
0.4594 USDT |
0.4925 USDT |
0.4728 USDT |
| 2024-06-20 |
0.5007 USDT |
1,965,883.3635 AIOZ |
0.4905 USDT |
0.4704 USDT |
0.5326 USDT |
0.4771 USDT |
| 2024-06-19 |
0.5054 USDT |
2,115,238.3286 AIOZ |
0.4838 USDT |
0.4754 USDT |
0.5377 USDT |
0.4960 USDT |
| 2024-06-18 |
0.4943 USDT |
3,340,233.6970 AIOZ |
0.5459 USDT |
0.4507 USDT |
0.5482 USDT |
0.4805 USDT |
| 2024-06-17 |
0.5736 USDT |
1,817,686.1198 AIOZ |
0.6260 USDT |
0.5390 USDT |
0.6266 USDT |
0.5558 USDT |
| 2024-06-16 |
0.5975 USDT |
630,306.6392 AIOZ |
0.5985 USDT |
0.5785 USDT |
0.6250 USDT |
0.6167 USDT |
| 2024-06-15 |
0.6008 USDT |
1,278,617.6561 AIOZ |
0.5961 USDT |
0.5791 USDT |
0.6340 USDT |
0.5941 USDT |
| 2024-06-14 |
0.5821 USDT |
2,209,787.5854 AIOZ |
0.6048 USDT |
0.5527 USDT |
0.6133 USDT |
0.5976 USDT |
| 2024-06-13 |
0.6349 USDT |
2,561,244.7238 AIOZ |
0.6473 USDT |
0.5950 USDT |
0.6863 USDT |
0.6058 USDT |
| 2024-06-12 |
0.6630 USDT |
2,171,763.9466 AIOZ |
0.6202 USDT |
0.6064 USDT |
0.7479 USDT |
0.6379 USDT |