Identifier on Kucoin: AIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.1009 USDT |
854,849.3000 |
0.1071 USDT |
0.0974 USDT |
0.1074 USDT |
0.0982 USDT |
| 2025-09-10 |
0.1007 USDT |
1,977,533.7000 |
0.1001 USDT |
0.0915 USDT |
0.1095 USDT |
0.1083 USDT |
| 2025-09-09 |
0.1095 USDT |
4,910,452.9000 |
0.0889 USDT |
0.0863 USDT |
0.1246 USDT |
0.1024 USDT |
| 2025-09-08 |
0.0812 USDT |
746,378.4000 |
0.0747 USDT |
0.0719 USDT |
0.0944 USDT |
0.0934 USDT |
| 2025-09-07 |
0.0731 USDT |
51,071.9000 |
0.0734 USDT |
0.0712 USDT |
0.0752 USDT |
0.0739 USDT |
| 2025-09-06 |
0.0672 USDT |
231,234.7000 |
0.0650 USDT |
0.0648 USDT |
0.0728 USDT |
0.0711 USDT |
| 2025-09-05 |
0.0664 USDT |
888,216.9000 |
0.0666 USDT |
0.0636 USDT |
0.0680 USDT |
0.0668 USDT |
| 2025-09-04 |
0.0653 USDT |
338,522.0000 |
0.0650 USDT |
0.0607 USDT |
0.0677 USDT |
0.0668 USDT |
| 2025-09-03 |
0.0645 USDT |
2,148,350.6000 |
0.0647 USDT |
0.0623 USDT |
0.0658 USDT |
0.0656 USDT |
| 2025-09-02 |
0.0660 USDT |
4,461,177.2000 |
0.0664 USDT |
0.0626 USDT |
0.0686 USDT |
0.0653 USDT |
| 2025-09-01 |
0.0713 USDT |
29,785,909.8000 |
0.0836 USDT |
0.0641 USDT |
0.0836 USDT |
0.0670 USDT |
| 2025-08-31 |
0.0895 USDT |
1,143,966.0000 |
0.0916 USDT |
0.0836 USDT |
0.0933 USDT |
0.0845 USDT |
| 2025-08-30 |
0.0904 USDT |
9,005,092.8000 |
0.0912 USDT |
0.0850 USDT |
0.0968 USDT |
0.0921 USDT |
| 2025-08-29 |
0.0854 USDT |
19,053,865.2000 |
0.0852 USDT |
0.0820 USDT |
0.0883 USDT |
0.0868 USDT |
| 2025-08-28 |
0.0874 USDT |
11,170,746.2000 |
0.0895 USDT |
0.0842 USDT |
0.0919 USDT |
0.0848 USDT |
| 2025-08-27 |
0.0839 USDT |
14,897,879.5000 |
0.0836 USDT |
0.0804 USDT |
0.0898 USDT |
0.0885 USDT |
| 2025-08-26 |
0.0816 USDT |
8,408,587.5000 |
0.0800 USDT |
0.0785 USDT |
0.0842 USDT |
0.0835 USDT |
| 2025-08-25 |
0.0803 USDT |
12,116,092.7000 |
0.0820 USDT |
0.0772 USDT |
0.0837 USDT |
0.0779 USDT |
| 2025-08-24 |
0.0802 USDT |
9,881,003.7000 |
0.0840 USDT |
0.0763 USDT |
0.0841 USDT |
0.0804 USDT |
| 2025-08-23 |
0.0834 USDT |
7,340,038.2000 |
0.0861 USDT |
0.0746 USDT |
0.0870 USDT |
0.0761 USDT |
| 2025-08-22 |
0.0781 USDT |
11,575,123.6000 |
0.0784 USDT |
0.0759 USDT |
0.0830 USDT |
0.0827 USDT |
| 2025-08-21 |
0.0794 USDT |
11,126,764.1000 |
0.0808 USDT |
0.0752 USDT |
0.0820 USDT |
0.0757 USDT |
| 2025-08-20 |
0.0728 USDT |
14,812,040.4000 |
0.0761 USDT |
0.0693 USDT |
0.0777 USDT |
0.0753 USDT |
| 2025-08-19 |
0.0751 USDT |
15,856,984.7000 |
0.0782 USDT |
0.0708 USDT |
0.0794 USDT |
0.0783 USDT |
| 2025-08-18 |
0.0820 USDT |
26,826,425.0000 |
0.0800 USDT |
0.0733 USDT |
0.0937 USDT |
0.0797 USDT |
| 2025-08-17 |
0.0741 USDT |
21,431,117.7000 |
0.0792 USDT |
0.0655 USDT |
0.0820 USDT |
0.0820 USDT |
| 2025-08-16 |
0.0851 USDT |
30,779,615.0000 |
0.0767 USDT |
0.0737 USDT |
0.1168 USDT |
0.0784 USDT |
| 2025-08-15 |
0.0815 USDT |
16,749,148.4000 |
0.0791 USDT |
0.0755 USDT |
0.0886 USDT |
0.0795 USDT |
| 2025-08-14 |
0.0849 USDT |
40,377,612.6000 |
0.0967 USDT |
0.0707 USDT |
0.0994 USDT |
0.0795 USDT |
| 2025-08-13 |
0.1068 USDT |
30,481,929.9000 |
0.0788 USDT |
0.0726 USDT |
0.1306 USDT |
0.1141 USDT |
| 2025-08-12 |
0.0773 USDT |
13,195,695.8000 |
0.0761 USDT |
0.0723 USDT |
0.0824 USDT |
0.0789 USDT |
| 2025-08-11 |
0.0688 USDT |
13,563,936.0000 |
0.0632 USDT |
0.0605 USDT |
0.0842 USDT |
0.0797 USDT |
| 2025-08-10 |
0.0614 USDT |
58,642,915.4000 |
0.0557 USDT |
0.0552 USDT |
0.0683 USDT |
0.0618 USDT |
| 2025-08-09 |
0.0627 USDT |
10,230,397.6000 |
0.0649 USDT |
0.0576 USDT |
0.0665 USDT |
0.0589 USDT |
| 2025-08-08 |
0.0664 USDT |
15,662,257.5000 |
0.0655 USDT |
0.0633 USDT |
0.0742 USDT |
0.0643 USDT |
| 2025-08-07 |
0.0663 USDT |
13,318,643.0000 |
0.0604 USDT |
0.0582 USDT |
0.0860 USDT |
0.0663 USDT |
| 2025-08-06 |
0.0548 USDT |
18,169,382.0000 |
0.0535 USDT |
0.0517 USDT |
0.0688 USDT |
0.0597 USDT |
| 2025-08-05 |
0.0541 USDT |
15,899,136.4000 |
0.0509 USDT |
0.0503 USDT |
0.0590 USDT |
0.0529 USDT |
| 2025-08-04 |
0.0500 USDT |
10,589,027.6000 |
0.0489 USDT |
0.0465 USDT |
0.0590 USDT |
0.0508 USDT |
| 2025-08-03 |
0.0484 USDT |
22,417,296.3000 |
0.0524 USDT |
0.0450 USDT |
0.0543 USDT |
0.0472 USDT |
| 2025-08-02 |
0.0531 USDT |
13,342,288.9000 |
0.0200 USDT |
0.0200 USDT |
0.0792 USDT |
0.0520 USDT |