Identifier on Kucoin: AI16Z-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.3607 USDT |
4,158,241.5700 AI16Z |
0.3501 USDT |
0.3150 USDT |
0.4074 USDT |
0.4043 USDT |
| 2025-02-27 |
0.3579 USDT |
1,215,503.4100 AI16Z |
0.3593 USDT |
0.3412 USDT |
0.3738 USDT |
0.3445 USDT |
| 2025-02-26 |
0.3216 USDT |
1,936,509.7600 AI16Z |
0.3201 USDT |
0.3009 USDT |
0.3476 USDT |
0.3292 USDT |
| 2025-02-25 |
0.3026 USDT |
4,189,618.9800 AI16Z |
0.3009 USDT |
0.2711 USDT |
0.3300 USDT |
0.3200 USDT |
| 2025-02-24 |
0.3306 USDT |
1,982,873.4500 AI16Z |
0.3556 USDT |
0.3155 USDT |
0.3651 USDT |
0.3167 USDT |
| 2025-02-23 |
0.3640 USDT |
2,677,927.1100 AI16Z |
0.3904 USDT |
0.3374 USDT |
0.3975 USDT |
0.3440 USDT |
| 2025-02-22 |
0.3885 USDT |
3,020,587.0500 AI16Z |
0.3390 USDT |
0.3369 USDT |
0.4200 USDT |
0.3925 USDT |
| 2025-02-21 |
0.3676 USDT |
5,701,324.1100 AI16Z |
0.3624 USDT |
0.3324 USDT |
0.4136 USDT |
0.3367 USDT |
| 2025-02-20 |
0.3322 USDT |
4,662,647.3600 AI16Z |
0.3075 USDT |
0.3012 USDT |
0.3563 USDT |
0.3513 USDT |
| 2025-02-19 |
0.3144 USDT |
4,061,893.2125 AI16Z |
0.3170 USDT |
0.3007 USDT |
0.3243 USDT |
0.3078 USDT |
| 2025-02-18 |
0.3229 USDT |
2,661,614.9100 AI16Z |
0.3576 USDT |
0.2833 USDT |
0.3633 USDT |
0.3122 USDT |
| 2025-02-17 |
0.3770 USDT |
2,910,497.9200 AI16Z |
0.3956 USDT |
0.3403 USDT |
0.4103 USDT |
0.3439 USDT |
| 2025-02-16 |
0.4082 USDT |
1,850,239.0956 AI16Z |
0.4249 USDT |
0.3851 USDT |
0.4359 USDT |
0.3916 USDT |
| 2025-02-15 |
0.4329 USDT |
3,442,680.2207 AI16Z |
0.4913 USDT |
0.4131 USDT |
0.4913 USDT |
0.4152 USDT |
| 2025-02-14 |
0.4810 USDT |
4,614,915.7699 AI16Z |
0.4581 USDT |
0.4413 USDT |
0.5245 USDT |
0.4776 USDT |
| 2025-02-13 |
0.4897 USDT |
4,185,950.1661 AI16Z |
0.5494 USDT |
0.4481 USDT |
0.5514 USDT |
0.4575 USDT |
| 2025-02-12 |
0.4746 USDT |
11,723,915.8647 AI16Z |
0.5350 USDT |
0.4233 USDT |
0.5457 USDT |
0.4780 USDT |
| 2025-02-11 |
0.5278 USDT |
8,747,322.5636 AI16Z |
0.3964 USDT |
0.3927 USDT |
0.6277 USDT |
0.5435 USDT |
| 2025-02-10 |
0.4141 USDT |
5,718,637.9459 AI16Z |
0.3648 USDT |
0.3580 USDT |
0.4668 USDT |
0.3958 USDT |
| 2025-02-09 |
0.3577 USDT |
5,058,746.3712 AI16Z |
0.3372 USDT |
0.3295 USDT |
0.3939 USDT |
0.3406 USDT |
| 2025-02-08 |
0.3212 USDT |
3,946,109.6394 AI16Z |
0.3043 USDT |
0.2985 USDT |
0.3500 USDT |
0.3382 USDT |
| 2025-02-07 |
0.3358 USDT |
5,057,338.2900 AI16Z |
0.2938 USDT |
0.2856 USDT |
0.3873 USDT |
0.3239 USDT |
| 2025-02-06 |
0.2929 USDT |
4,723,550.1636 AI16Z |
0.3246 USDT |
0.2626 USDT |
0.3405 USDT |
0.3001 USDT |
| 2025-02-05 |
0.3710 USDT |
2,614,961.3467 AI16Z |
0.3593 USDT |
0.3289 USDT |
0.3968 USDT |
0.3401 USDT |
| 2025-02-04 |
0.4089 USDT |
2,572,000.3703 AI16Z |
0.4531 USDT |
0.3765 USDT |
0.4537 USDT |
0.4070 USDT |
| 2025-02-03 |
0.3713 USDT |
11,293,276.3300 AI16Z |
0.4172 USDT |
0.2528 USDT |
0.4796 USDT |
0.4576 USDT |
| 2025-02-02 |
0.4244 USDT |
3,808,431.3500 AI16Z |
0.4277 USDT |
0.3770 USDT |
0.4557 USDT |
0.3979 USDT |
| 2025-02-01 |
0.5222 USDT |
3,451,845.2663 AI16Z |
0.5999 USDT |
0.4490 USDT |
0.6219 USDT |
0.4493 USDT |
| 2025-01-31 |
0.6370 USDT |
2,269,067.8000 AI16Z |
0.6316 USDT |
0.5921 USDT |
0.6911 USDT |
0.6292 USDT |
| 2025-01-30 |
0.6616 USDT |
3,094,154.4400 AI16Z |
0.6254 USDT |
0.5911 USDT |
0.7381 USDT |
0.6531 USDT |
| 2025-01-29 |
0.6271 USDT |
3,600,393.8100 AI16Z |
0.5645 USDT |
0.5617 USDT |
0.7265 USDT |
0.7152 USDT |
| 2025-01-28 |
0.6758 USDT |
1,710,176.5280 AI16Z |
0.7153 USDT |
0.6114 USDT |
0.7609 USDT |
0.6150 USDT |
| 2025-01-27 |
0.6747 USDT |
3,006,143.5681 AI16Z |
0.7651 USDT |
0.6062 USDT |
0.7812 USDT |
0.6620 USDT |
| 2025-01-26 |
0.8274 USDT |
1,827,971.8900 AI16Z |
0.8230 USDT |
0.7673 USDT |
0.8893 USDT |
0.7695 USDT |
| 2025-01-25 |
0.8270 USDT |
1,824,624.9698 AI16Z |
0.8083 USDT |
0.7745 USDT |
0.8753 USDT |
0.8232 USDT |
| 2025-01-24 |
0.8685 USDT |
2,818,159.1018 AI16Z |
0.8927 USDT |
0.8059 USDT |
0.9247 USDT |
0.8392 USDT |
| 2025-01-23 |
0.9595 USDT |
3,768,594.8213 AI16Z |
1.0054 USDT |
0.8823 USDT |
1.0466 USDT |
0.9441 USDT |
| 2025-01-22 |
1.1623 USDT |
4,389,821.8182 AI16Z |
1.1303 USDT |
1.0258 USDT |
1.2637 USDT |
1.0272 USDT |
| 2025-01-21 |
1.0071 USDT |
5,194,197.4597 AI16Z |
0.9326 USDT |
0.8457 USDT |
1.1814 USDT |
1.1324 USDT |
| 2025-01-20 |
0.8289 USDT |
7,193,296.2700 AI16Z |
0.8346 USDT |
0.6921 USDT |
0.9400 USDT |
0.9236 USDT |
| 2025-01-19 |
1.0370 USDT |
7,769,893.6562 AI16Z |
1.0790 USDT |
0.9336 USDT |
1.2381 USDT |
0.9842 USDT |
| 2025-01-18 |
1.0105 USDT |
5,866,976.1435 AI16Z |
1.1635 USDT |
0.9293 USDT |
1.1671 USDT |
1.0607 USDT |
| 2025-01-17 |
1.2242 USDT |
3,567,561.0895 AI16Z |
1.3223 USDT |
1.1163 USDT |
1.3685 USDT |
1.1766 USDT |
| 2025-01-16 |
1.4502 USDT |
2,279,402.3813 AI16Z |
1.5723 USDT |
1.3335 USDT |
1.7000 USDT |
1.3825 USDT |
| 2025-01-15 |
1.4500 USDT |
4,644,658.2682 AI16Z |
1.3805 USDT |
1.2634 USDT |
1.6375 USDT |
1.5555 USDT |
| 2025-01-14 |
1.2306 USDT |
4,363,511.0962 AI16Z |
1.1328 USDT |
1.1009 USDT |
1.3778 USDT |
1.3642 USDT |
| 2025-01-13 |
1.0261 USDT |
3,474,939.2278 AI16Z |
1.0565 USDT |
0.9199 USDT |
1.1597 USDT |
1.1375 USDT |
| 2025-01-12 |
1.1182 USDT |
1,962,356.7500 AI16Z |
1.1593 USDT |
1.0133 USDT |
1.2187 USDT |
1.0232 USDT |
| 2025-01-11 |
1.2231 USDT |
2,423,416.2993 AI16Z |
1.3950 USDT |
1.1339 USDT |
1.4007 USDT |
1.1840 USDT |
| 2025-01-10 |
1.5306 USDT |
2,717,495.2976 AI16Z |
1.4266 USDT |
1.3842 USDT |
1.8293 USDT |
1.4256 USDT |