Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.8927 USDT |
8,101,416.4345 AIOZ |
0.8843 USDT |
0.8149 USDT |
0.9900 USDT |
0.8275 USDT |
| 2024-03-17 |
0.8026 USDT |
7,348,833.0112 AIOZ |
0.6889 USDT |
0.6830 USDT |
0.9000 USDT |
0.8849 USDT |
| 2024-03-16 |
0.7457 USDT |
4,249,771.2108 AIOZ |
0.7416 USDT |
0.7017 USDT |
0.7993 USDT |
0.7037 USDT |
| 2024-03-15 |
0.7182 USDT |
4,447,786.1109 AIOZ |
0.7631 USDT |
0.6530 USDT |
0.7639 USDT |
0.7010 USDT |
| 2024-03-14 |
0.7480 USDT |
5,045,290.9299 AIOZ |
0.7991 USDT |
0.7051 USDT |
0.8042 USDT |
0.7695 USDT |
| 2024-03-13 |
0.7612 USDT |
7,367,936.4671 AIOZ |
0.6844 USDT |
0.6789 USDT |
0.8000 USDT |
0.8000 USDT |
| 2024-03-12 |
0.6854 USDT |
7,429,968.6000 AIOZ |
0.7055 USDT |
0.6245 USDT |
0.7500 USDT |
0.6780 USDT |
| 2024-03-11 |
0.7561 USDT |
8,440,836.2031 AIOZ |
0.7690 USDT |
0.6900 USDT |
0.8104 USDT |
0.7160 USDT |
| 2024-03-10 |
0.7468 USDT |
11,406,602.1450 AIOZ |
0.8140 USDT |
0.6660 USDT |
0.8390 USDT |
0.6934 USDT |
| 2024-03-09 |
0.7178 USDT |
29,005,208.9069 AIOZ |
0.5122 USDT |
0.5122 USDT |
0.8769 USDT |
0.7579 USDT |
| 2024-03-08 |
0.4847 USDT |
17,185,437.4602 AIOZ |
0.3973 USDT |
0.3891 USDT |
0.5402 USDT |
0.5153 USDT |
| 2024-03-07 |
0.3679 USDT |
14,745,248.0932 AIOZ |
0.3120 USDT |
0.3100 USDT |
0.4286 USDT |
0.3997 USDT |
| 2024-03-06 |
0.2674 USDT |
5,483,195.4680 AIOZ |
0.2461 USDT |
0.2247 USDT |
0.3073 USDT |
0.2982 USDT |
| 2024-03-05 |
0.2392 USDT |
5,195,894.7714 AIOZ |
0.2394 USDT |
0.2010 USDT |
0.2600 USDT |
0.2186 USDT |