Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-11 |
0.6046 USDT |
1,607,080.5653 AIOZ |
0.6230 USDT |
0.5900 USDT |
0.6241 USDT |
0.6101 USDT |
| 2024-06-10 |
0.6316 USDT |
1,239,761.9928 AIOZ |
0.6630 USDT |
0.6069 USDT |
0.6675 USDT |
0.6289 USDT |
| 2024-06-09 |
0.6528 USDT |
1,217,465.1601 AIOZ |
0.6628 USDT |
0.6400 USDT |
0.6697 USDT |
0.6684 USDT |
| 2024-06-08 |
0.6749 USDT |
994,031.5683 AIOZ |
0.6906 USDT |
0.6457 USDT |
0.7010 USDT |
0.6669 USDT |
| 2024-06-07 |
0.6762 USDT |
1,616,846.6443 AIOZ |
0.7114 USDT |
0.6297 USDT |
0.7200 USDT |
0.6770 USDT |
| 2024-06-06 |
0.7219 USDT |
1,175,881.6524 AIOZ |
0.7428 USDT |
0.6996 USDT |
0.7458 USDT |
0.7076 USDT |
| 2024-06-05 |
0.7554 USDT |
819,520.7301 AIOZ |
0.7537 USDT |
0.7404 USDT |
0.7693 USDT |
0.7585 USDT |
| 2024-06-04 |
0.7306 USDT |
899,985.5462 AIOZ |
0.7219 USDT |
0.7024 USDT |
0.7594 USDT |
0.7461 USDT |
| 2024-06-03 |
0.7215 USDT |
1,327,916.0404 AIOZ |
0.7259 USDT |
0.6999 USDT |
0.7420 USDT |
0.7187 USDT |
| 2024-06-02 |
0.7363 USDT |
545,050.0160 AIOZ |
0.7377 USDT |
0.7226 USDT |
0.7514 USDT |
0.7283 USDT |
| 2024-06-01 |
0.7416 USDT |
366,948.1736 AIOZ |
0.7491 USDT |
0.7344 USDT |
0.7521 USDT |
0.7381 USDT |
| 2024-05-31 |
0.7513 USDT |
557,830.5960 AIOZ |
0.7380 USDT |
0.7350 USDT |
0.7713 USDT |
0.7360 USDT |
| 2024-05-30 |
0.7463 USDT |
903,211.8221 AIOZ |
0.7448 USDT |
0.7248 USDT |
0.7654 USDT |
0.7358 USDT |
| 2024-05-29 |
0.7614 USDT |
1,106,440.0373 AIOZ |
0.7736 USDT |
0.7448 USDT |
0.7765 USDT |
0.7545 USDT |
| 2024-05-28 |
0.7878 USDT |
1,503,815.7878 AIOZ |
0.7996 USDT |
0.7685 USDT |
0.8075 USDT |
0.7851 USDT |
| 2024-05-27 |
0.7997 USDT |
1,253,629.7676 AIOZ |
0.7950 USDT |
0.7729 USDT |
0.8282 USDT |
0.8092 USDT |
| 2024-05-26 |
0.8146 USDT |
878,360.2845 AIOZ |
0.8324 USDT |
0.7912 USDT |
0.8385 USDT |
0.7930 USDT |
| 2024-05-25 |
0.8384 USDT |
797,945.8194 AIOZ |
0.8486 USDT |
0.8220 USDT |
0.8519 USDT |
0.8316 USDT |
| 2024-05-24 |
0.8502 USDT |
1,020,003.9445 AIOZ |
0.8476 USDT |
0.8297 USDT |
0.8800 USDT |
0.8546 USDT |
| 2024-05-23 |
0.8805 USDT |
2,115,329.3150 AIOZ |
0.8870 USDT |
0.8392 USDT |
0.9172 USDT |
0.8490 USDT |
| 2024-05-22 |
0.8974 USDT |
2,164,980.3888 AIOZ |
0.8653 USDT |
0.8374 USDT |
0.9518 USDT |
0.8932 USDT |
| 2024-05-21 |
0.8718 USDT |
2,310,462.7854 AIOZ |
0.8795 USDT |
0.8270 USDT |
0.9299 USDT |
0.8394 USDT |
| 2024-05-20 |
0.8388 USDT |
998,293.6304 AIOZ |
0.8052 USDT |
0.8052 USDT |
0.8623 USDT |
0.8585 USDT |
| 2024-05-19 |
0.8011 USDT |
622,587.7683 AIOZ |
0.8140 USDT |
0.7667 USDT |
0.8278 USDT |
0.7909 USDT |
| 2024-05-18 |
0.8348 USDT |
542,335.0753 AIOZ |
0.8422 USDT |
0.8089 USDT |
0.8504 USDT |
0.8145 USDT |
| 2024-05-17 |
0.8443 USDT |
1,205,841.4474 AIOZ |
0.8054 USDT |
0.8033 USDT |
0.8995 USDT |
0.8302 USDT |
| 2024-05-16 |
0.8044 USDT |
1,084,823.8714 AIOZ |
0.8028 USDT |
0.7771 USDT |
0.8600 USDT |
0.8018 USDT |
| 2024-05-15 |
0.7949 USDT |
730,612.9622 AIOZ |
0.7582 USDT |
0.7539 USDT |
0.8371 USDT |
0.8042 USDT |
| 2024-05-14 |
0.7754 USDT |
645,097.9550 AIOZ |
0.8001 USDT |
0.7495 USDT |
0.8154 USDT |
0.7608 USDT |
| 2024-05-13 |
0.7867 USDT |
1,260,782.2765 AIOZ |
0.7712 USDT |
0.7340 USDT |
0.8387 USDT |
0.8075 USDT |
| 2024-05-12 |
0.7868 USDT |
619,141.7648 AIOZ |
0.8058 USDT |
0.7709 USDT |
0.8087 USDT |
0.7822 USDT |
| 2024-05-11 |
0.8025 USDT |
484,439.6441 AIOZ |
0.8209 USDT |
0.7875 USDT |
0.8230 USDT |
0.8012 USDT |
| 2024-05-10 |
0.8234 USDT |
1,332,308.5451 AIOZ |
0.8574 USDT |
0.7694 USDT |
0.8800 USDT |
0.8053 USDT |
| 2024-05-09 |
0.8423 USDT |
2,319,226.4037 AIOZ |
0.7620 USDT |
0.7614 USDT |
0.8900 USDT |
0.8600 USDT |
| 2024-05-08 |
0.7958 USDT |
1,041,180.1320 AIOZ |
0.8003 USDT |
0.7690 USDT |
0.8177 USDT |
0.7925 USDT |