Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.8305 USDT |
4,664,069.4234 AIOZ |
0.7257 USDT |
0.7257 USDT |
0.8998 USDT |
0.8226 USDT |
| 2024-05-06 |
0.7588 USDT |
1,322,875.0444 AIOZ |
0.7581 USDT |
0.7100 USDT |
0.7971 USDT |
0.7301 USDT |
| 2024-05-05 |
0.7260 USDT |
1,245,747.1270 AIOZ |
0.7068 USDT |
0.6773 USDT |
0.7866 USDT |
0.7475 USDT |
| 2024-05-04 |
0.7048 USDT |
1,169,864.1420 AIOZ |
0.7023 USDT |
0.6854 USDT |
0.7235 USDT |
0.7036 USDT |
| 2024-05-03 |
0.6686 USDT |
957,239.8161 AIOZ |
0.6321 USDT |
0.6282 USDT |
0.7195 USDT |
0.7029 USDT |
| 2024-05-02 |
0.6250 USDT |
810,471.1158 AIOZ |
0.6212 USDT |
0.5961 USDT |
0.6500 USDT |
0.6377 USDT |
| 2024-05-01 |
0.5889 USDT |
1,798,289.4500 AIOZ |
0.6061 USDT |
0.5559 USDT |
0.6519 USDT |
0.6102 USDT |
| 2024-04-30 |
0.6017 USDT |
1,622,470.9049 AIOZ |
0.6488 USDT |
0.5656 USDT |
0.6498 USDT |
0.6051 USDT |
| 2024-04-29 |
0.6305 USDT |
621,079.6122 AIOZ |
0.6481 USDT |
0.6128 USDT |
0.6587 USDT |
0.6324 USDT |
| 2024-04-28 |
0.6715 USDT |
942,937.3648 AIOZ |
0.6288 USDT |
0.6273 USDT |
0.7037 USDT |
0.6808 USDT |
| 2024-04-27 |
0.6099 USDT |
867,726.0303 AIOZ |
0.6288 USDT |
0.5920 USDT |
0.6341 USDT |
0.6249 USDT |
| 2024-04-26 |
0.6506 USDT |
825,859.9293 AIOZ |
0.6700 USDT |
0.6300 USDT |
0.6762 USDT |
0.6306 USDT |
| 2024-04-25 |
0.6831 USDT |
1,194,574.1004 AIOZ |
0.7067 USDT |
0.6510 USDT |
0.7145 USDT |
0.6793 USDT |
| 2024-04-24 |
0.7220 USDT |
1,206,675.3732 AIOZ |
0.7423 USDT |
0.6806 USDT |
0.7670 USDT |
0.7060 USDT |
| 2024-04-23 |
0.7390 USDT |
1,083,887.1708 AIOZ |
0.7361 USDT |
0.7090 USDT |
0.7895 USDT |
0.7524 USDT |
| 2024-04-22 |
0.7772 USDT |
1,758,086.0275 AIOZ |
0.7450 USDT |
0.7217 USDT |
0.8100 USDT |
0.7600 USDT |
| 2024-04-21 |
0.7037 USDT |
834,859.7584 AIOZ |
0.6827 USDT |
0.6774 USDT |
0.7452 USDT |
0.7436 USDT |
| 2024-04-20 |
0.6419 USDT |
959,140.0992 AIOZ |
0.6030 USDT |
0.5954 USDT |
0.6969 USDT |
0.6939 USDT |
| 2024-04-19 |
0.6205 USDT |
2,155,460.3119 AIOZ |
0.6380 USDT |
0.5612 USDT |
0.6631 USDT |
0.6055 USDT |
| 2024-04-18 |
0.6346 USDT |
1,100,043.8773 AIOZ |
0.6285 USDT |
0.6079 USDT |
0.6600 USDT |
0.6379 USDT |
| 2024-04-17 |
0.6437 USDT |
1,651,971.2114 AIOZ |
0.6753 USDT |
0.5926 USDT |
0.6878 USDT |
0.6437 USDT |
| 2024-04-16 |
0.6461 USDT |
3,552,510.7452 AIOZ |
0.6933 USDT |
0.5948 USDT |
0.6948 USDT |
0.6807 USDT |
| 2024-04-15 |
0.7081 USDT |
3,732,395.9239 AIOZ |
0.6618 USDT |
0.6399 USDT |
0.8036 USDT |
0.6730 USDT |
| 2024-04-14 |
0.5858 USDT |
2,401,308.8088 AIOZ |
0.6251 USDT |
0.5354 USDT |
0.6396 USDT |
0.6253 USDT |
| 2024-04-13 |
0.6030 USDT |
4,298,606.5684 AIOZ |
0.6754 USDT |
0.5500 USDT |
0.6888 USDT |
0.6214 USDT |
| 2024-04-12 |
0.6613 USDT |
4,212,250.1495 AIOZ |
0.7497 USDT |
0.5506 USDT |
0.7682 USDT |
0.6808 USDT |
| 2024-04-11 |
0.7780 USDT |
839,329.2660 AIOZ |
0.8100 USDT |
0.7550 USDT |
0.8119 USDT |
0.7569 USDT |
| 2024-04-10 |
0.7894 USDT |
1,097,506.6968 AIOZ |
0.8060 USDT |
0.7600 USDT |
0.8370 USDT |
0.8150 USDT |
| 2024-04-09 |
0.8276 USDT |
1,088,944.8389 AIOZ |
0.8651 USDT |
0.7986 USDT |
0.8730 USDT |
0.8091 USDT |
| 2024-04-08 |
0.8595 USDT |
905,371.5536 AIOZ |
0.8371 USDT |
0.8200 USDT |
0.8828 USDT |
0.8620 USDT |
| 2024-04-07 |
0.8631 USDT |
857,876.5650 AIOZ |
0.8706 USDT |
0.8304 USDT |
0.8835 USDT |
0.8333 USDT |
| 2024-04-06 |
0.8515 USDT |
893,662.5316 AIOZ |
0.8200 USDT |
0.8086 USDT |
0.8841 USDT |
0.8708 USDT |
| 2024-04-05 |
0.7874 USDT |
1,816,038.1115 AIOZ |
0.8329 USDT |
0.7504 USDT |
0.8358 USDT |
0.8087 USDT |
| 2024-04-04 |
0.8432 USDT |
1,809,204.9913 AIOZ |
0.8454 USDT |
0.8033 USDT |
0.9354 USDT |
0.8253 USDT |
| 2024-04-03 |
0.8675 USDT |
1,535,110.4907 AIOZ |
0.8630 USDT |
0.8253 USDT |
0.9148 USDT |
0.8454 USDT |
| 2024-04-02 |
0.8502 USDT |
2,839,684.4562 AIOZ |
0.9143 USDT |
0.8005 USDT |
0.9186 USDT |
0.8743 USDT |
| 2024-04-01 |
0.9132 USDT |
2,470,077.1357 AIOZ |
0.9409 USDT |
0.8461 USDT |
0.9800 USDT |
0.8961 USDT |
| 2024-03-31 |
0.8345 USDT |
1,481,810.8703 AIOZ |
0.8190 USDT |
0.8131 USDT |
0.8657 USDT |
0.8316 USDT |
| 2024-03-30 |
0.8209 USDT |
2,271,006.1188 AIOZ |
0.8227 USDT |
0.7988 USDT |
0.8700 USDT |
0.8192 USDT |
| 2024-03-29 |
0.8617 USDT |
1,696,382.3728 AIOZ |
0.8999 USDT |
0.8171 USDT |
0.9080 USDT |
0.8461 USDT |
| 2024-03-28 |
0.9149 USDT |
2,242,160.0432 AIOZ |
0.9090 USDT |
0.8800 USDT |
0.9465 USDT |
0.9040 USDT |
| 2024-03-27 |
0.9510 USDT |
4,290,635.5065 AIOZ |
0.9528 USDT |
0.8904 USDT |
1.0100 USDT |
0.9017 USDT |
| 2024-03-26 |
0.9768 USDT |
5,628,790.8949 AIOZ |
1.0280 USDT |
0.9012 USDT |
1.0570 USDT |
0.9289 USDT |
| 2024-03-25 |
1.0040 USDT |
8,564,105.7839 AIOZ |
0.9334 USDT |
0.9300 USDT |
1.0556 USDT |
1.0195 USDT |
| 2024-03-24 |
0.9174 USDT |
4,038,967.3419 AIOZ |
0.8911 USDT |
0.8755 USDT |
0.9648 USDT |
0.9553 USDT |
| 2024-03-23 |
0.8640 USDT |
4,590,985.1699 AIOZ |
0.8139 USDT |
0.7894 USDT |
0.9450 USDT |
0.9033 USDT |
| 2024-03-22 |
0.8555 USDT |
4,706,910.9404 AIOZ |
0.8624 USDT |
0.7850 USDT |
0.9149 USDT |
0.8150 USDT |
| 2024-03-21 |
0.8862 USDT |
4,341,159.9039 AIOZ |
0.9292 USDT |
0.8376 USDT |
0.9560 USDT |
0.8643 USDT |
| 2024-03-20 |
0.8533 USDT |
5,785,484.4021 AIOZ |
0.7621 USDT |
0.7378 USDT |
0.9737 USDT |
0.9421 USDT |
| 2024-03-19 |
0.8025 USDT |
8,566,362.6600 AIOZ |
0.8415 USDT |
0.7200 USDT |
0.9000 USDT |
0.7747 USDT |