Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.1587 USDT |
7,964,223.0179 AIOZ |
0.1604 USDT |
0.1480 USDT |
0.1702 USDT |
0.1560 USDT |
| 2023-12-08 |
0.1511 USDT |
14,315,393.9902 AIOZ |
0.1564 USDT |
0.1381 USDT |
0.1693 USDT |
0.1486 USDT |
| 2023-12-07 |
0.1596 USDT |
18,118,310.0211 AIOZ |
0.1477 USDT |
0.1378 USDT |
0.1764 USDT |
0.1626 USDT |
| 2023-12-06 |
0.1498 USDT |
41,666,677.9566 AIOZ |
0.1285 USDT |
0.1280 USDT |
0.1695 USDT |
0.1493 USDT |
| 2023-12-05 |
0.1239 USDT |
34,738,748.3574 AIOZ |
0.1420 USDT |
0.1113 USDT |
0.1423 USDT |
0.1286 USDT |
| 2023-12-04 |
0.1469 USDT |
29,975,374.2801 AIOZ |
0.1782 USDT |
0.1235 USDT |
0.1806 USDT |
0.1420 USDT |
| 2023-12-03 |
0.1683 USDT |
10,748,418.0824 AIOZ |
0.1709 USDT |
0.1629 USDT |
0.1840 USDT |
0.1779 USDT |
| 2023-12-02 |
0.1793 USDT |
21,732,574.4408 AIOZ |
0.1964 USDT |
0.1563 USDT |
0.1974 USDT |
0.1723 USDT |
| 2023-12-01 |
0.1806 USDT |
27,204,974.3637 AIOZ |
0.1517 USDT |
0.1500 USDT |
0.2000 USDT |
0.1943 USDT |
| 2023-11-30 |
0.1590 USDT |
33,944,486.7955 AIOZ |
0.1510 USDT |
0.1356 USDT |
0.1849 USDT |
0.1552 USDT |
| 2023-11-29 |
0.1146 USDT |
31,905,167.0751 AIOZ |
0.0930 USDT |
0.0911 USDT |
0.1400 USDT |
0.1367 USDT |
| 2023-11-28 |
0.0837 USDT |
6,956,927.3615 AIOZ |
0.0835 USDT |
0.0780 USDT |
0.0875 USDT |
0.0862 USDT |
| 2023-11-27 |
0.0788 USDT |
13,167,609.4638 AIOZ |
0.0687 USDT |
0.0663 USDT |
0.0861 USDT |
0.0828 USDT |
| 2023-11-26 |
0.0694 USDT |
5,427,880.9049 AIOZ |
0.0746 USDT |
0.0640 USDT |
0.0748 USDT |
0.0661 USDT |
| 2023-11-25 |
0.0761 USDT |
9,288,325.3394 AIOZ |
0.0798 USDT |
0.0650 USDT |
0.0838 USDT |
0.0750 USDT |
| 2023-11-24 |
0.0766 USDT |
21,176,795.6409 AIOZ |
0.0687 USDT |
0.0674 USDT |
0.0870 USDT |
0.0808 USDT |
| 2023-11-23 |
0.0657 USDT |
19,423,619.5750 AIOZ |
0.0535 USDT |
0.0527 USDT |
0.0750 USDT |
0.0680 USDT |
| 2023-11-22 |
0.0549 USDT |
8,387,586.1165 AIOZ |
0.0550 USDT |
0.0507 USDT |
0.0590 USDT |
0.0543 USDT |
| 2023-11-21 |
0.0597 USDT |
13,870,374.3664 AIOZ |
0.0638 USDT |
0.0549 USDT |
0.0648 USDT |
0.0595 USDT |
| 2023-11-20 |
0.0675 USDT |
33,627,844.8416 AIOZ |
0.0796 USDT |
0.0531 USDT |
0.0880 USDT |
0.0574 USDT |
| 2023-11-19 |
0.0576 USDT |
73,464,812.0266 AIOZ |
0.0380 USDT |
0.0371 USDT |
0.0870 USDT |
0.0661 USDT |
| 2023-11-18 |
0.0301 USDT |
7,715,512.7274 AIOZ |
0.0271 USDT |
0.0263 USDT |
0.0349 USDT |
0.0340 USDT |
| 2023-11-17 |
0.0286 USDT |
13,205,538.3916 AIOZ |
0.0271 USDT |
0.0249 USDT |
0.0325 USDT |
0.0275 USDT |
| 2023-11-16 |
0.0269 USDT |
16,319,825.5608 AIOZ |
0.0236 USDT |
0.0234 USDT |
0.0318 USDT |
0.0287 USDT |
| 2023-11-15 |
0.0218 USDT |
1,474,020.7382 AIOZ |
0.0212 USDT |
0.0210 USDT |
0.0223 USDT |
0.0220 USDT |
| 2023-11-14 |
0.0210 USDT |
4,020,476.7119 AIOZ |
0.0214 USDT |
0.0203 USDT |
0.0219 USDT |
0.0211 USDT |
| 2023-11-13 |
0.0218 USDT |
10,296,854.9931 AIOZ |
0.0208 USDT |
0.0200 USDT |
0.0245 USDT |
0.0213 USDT |
| 2023-11-12 |
0.0206 USDT |
5,100,311.6211 AIOZ |
0.0202 USDT |
0.0199 USDT |
0.0216 USDT |
0.0215 USDT |
| 2023-11-11 |
0.0200 USDT |
9,153,022.9269 AIOZ |
0.0207 USDT |
0.0183 USDT |
0.0230 USDT |
0.0204 USDT |
| 2023-11-10 |
0.0193 USDT |
10,920,618.7324 AIOZ |
0.0189 USDT |
0.0178 USDT |
0.0217 USDT |
0.0203 USDT |
| 2023-11-09 |
0.0194 USDT |
16,403,822.6599 AIOZ |
0.0187 USDT |
0.0177 USDT |
0.0216 USDT |
0.0182 USDT |
| 2023-11-08 |
0.0192 USDT |
30,885,582.9351 AIOZ |
0.0168 USDT |
0.0160 USDT |
0.0219 USDT |
0.0201 USDT |
| 2023-11-07 |
0.0147 USDT |
2,697,927.2645 AIOZ |
0.0149 USDT |
0.0144 USDT |
0.0151 USDT |
0.0147 USDT |
| 2023-11-06 |
0.0144 USDT |
3,884,989.7249 AIOZ |
0.0148 USDT |
0.0140 USDT |
0.0148 USDT |
0.0145 USDT |
| 2023-11-05 |
0.0160 USDT |
9,498,812.5352 AIOZ |
0.0155 USDT |
0.0145 USDT |
0.0177 USDT |
0.0148 USDT |
| 2023-11-04 |
0.0153 USDT |
10,849,599.9443 AIOZ |
0.0133 USDT |
0.0129 USDT |
0.0174 USDT |
0.0158 USDT |
| 2023-11-03 |
0.0126 USDT |
3,204,146.0703 AIOZ |
0.0125 USDT |
0.0121 USDT |
0.0130 USDT |
0.0129 USDT |
| 2023-11-02 |
0.0127 USDT |
3,135,244.3236 AIOZ |
0.0127 USDT |
0.0123 USDT |
0.0131 USDT |
0.0126 USDT |
| 2023-11-01 |
0.0126 USDT |
2,102,509.5743 AIOZ |
0.0126 USDT |
0.0124 USDT |
0.0128 USDT |
0.0126 USDT |
| 2023-10-31 |
0.0128 USDT |
2,760,740.1688 AIOZ |
0.0130 USDT |
0.0124 USDT |
0.0131 USDT |
0.0126 USDT |
| 2023-10-30 |
0.0130 USDT |
1,807,017.7594 AIOZ |
0.0129 USDT |
0.0126 USDT |
0.0134 USDT |
0.0129 USDT |
| 2023-10-29 |
0.0134 USDT |
7,471,364.0952 AIOZ |
0.0139 USDT |
0.0129 USDT |
0.0145 USDT |
0.0130 USDT |
| 2023-10-28 |
0.0139 USDT |
10,143,591.2960 AIOZ |
0.0119 USDT |
0.0118 USDT |
0.0155 USDT |
0.0136 USDT |
| 2023-10-27 |
0.0121 USDT |
895,222.6695 AIOZ |
0.0122 USDT |
0.0118 USDT |
0.0123 USDT |
0.0119 USDT |
| 2023-10-26 |
0.0122 USDT |
1,187,770.9472 AIOZ |
0.0119 USDT |
0.0119 USDT |
0.0123 USDT |
0.0122 USDT |
| 2023-10-25 |
0.0120 USDT |
2,190,368.9447 AIOZ |
0.0123 USDT |
0.0117 USDT |
0.0125 USDT |
0.0120 USDT |
| 2023-10-24 |
0.0123 USDT |
2,198,413.6689 AIOZ |
0.0126 USDT |
0.0119 USDT |
0.0127 USDT |
0.0120 USDT |
| 2023-10-23 |
0.0121 USDT |
2,991,666.6838 AIOZ |
0.0118 USDT |
0.0116 USDT |
0.0128 USDT |
0.0125 USDT |
| 2023-10-22 |
0.0118 USDT |
949,690.6012 AIOZ |
0.0120 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
| 2023-10-21 |
0.0119 USDT |
472,494.1862 AIOZ |
0.0117 USDT |
0.0116 USDT |
0.0121 USDT |
0.0120 USDT |