Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
1.1425 USDT |
3,008,463.9487 AIOZ |
1.1221 USDT |
1.0700 USDT |
1.1940 USDT |
1.1390 USDT |
| 2024-12-04 |
1.1367 USDT |
5,054,241.2163 AIOZ |
1.0875 USDT |
1.0837 USDT |
1.2028 USDT |
1.1334 USDT |
| 2024-12-03 |
1.0927 USDT |
4,516,391.5347 AIOZ |
1.1168 USDT |
1.0264 USDT |
1.1851 USDT |
1.0745 USDT |
| 2024-12-02 |
1.1249 USDT |
4,339,301.3410 AIOZ |
1.2100 USDT |
1.0300 USDT |
1.2900 USDT |
1.0488 USDT |
| 2024-12-01 |
1.0669 USDT |
5,872,991.3966 AIOZ |
1.0182 USDT |
0.9551 USDT |
1.1683 USDT |
1.1606 USDT |
| 2024-11-30 |
0.9090 USDT |
4,337,827.0504 AIOZ |
0.8092 USDT |
0.7927 USDT |
1.0000 USDT |
0.9591 USDT |
| 2024-11-29 |
0.8112 USDT |
1,181,843.3184 AIOZ |
0.7996 USDT |
0.7757 USDT |
0.8400 USDT |
0.8115 USDT |
| 2024-11-28 |
0.7669 USDT |
1,601,143.5712 AIOZ |
0.7841 USDT |
0.7551 USDT |
0.7984 USDT |
0.7975 USDT |
| 2024-11-27 |
0.7843 USDT |
1,130,292.1541 AIOZ |
0.7783 USDT |
0.7611 USDT |
0.8039 USDT |
0.7878 USDT |
| 2024-11-26 |
0.7521 USDT |
1,588,565.1601 AIOZ |
0.7511 USDT |
0.7200 USDT |
0.7781 USDT |
0.7706 USDT |
| 2024-11-25 |
0.8146 USDT |
1,276,195.7024 AIOZ |
0.8054 USDT |
0.7601 USDT |
0.8400 USDT |
0.7726 USDT |
| 2024-11-24 |
0.7859 USDT |
1,526,611.8006 AIOZ |
0.8003 USDT |
0.7537 USDT |
0.8297 USDT |
0.8087 USDT |
| 2024-11-23 |
0.8243 USDT |
2,817,232.1894 AIOZ |
0.8112 USDT |
0.7818 USDT |
0.8670 USDT |
0.8130 USDT |
| 2024-11-22 |
0.7458 USDT |
1,984,162.3302 AIOZ |
0.7522 USDT |
0.7077 USDT |
0.7770 USDT |
0.7612 USDT |
| 2024-11-21 |
0.7779 USDT |
1,934,380.1613 AIOZ |
0.7710 USDT |
0.7377 USDT |
0.8127 USDT |
0.7611 USDT |
| 2024-11-20 |
0.8171 USDT |
1,344,723.0302 AIOZ |
0.7980 USDT |
0.7714 USDT |
0.8584 USDT |
0.8305 USDT |
| 2024-11-19 |
0.8248 USDT |
1,989,780.6493 AIOZ |
0.8328 USDT |
0.7730 USDT |
0.8665 USDT |
0.7879 USDT |
| 2024-11-18 |
0.8272 USDT |
4,290,241.1893 AIOZ |
0.7449 USDT |
0.7417 USDT |
0.8808 USDT |
0.8281 USDT |
| 2024-11-17 |
0.7539 USDT |
1,641,188.9397 AIOZ |
0.7661 USDT |
0.7242 USDT |
0.7861 USDT |
0.7316 USDT |
| 2024-11-16 |
0.7823 USDT |
3,527,477.9639 AIOZ |
0.7575 USDT |
0.7492 USDT |
0.8317 USDT |
0.7611 USDT |
| 2024-11-15 |
0.7254 USDT |
2,938,241.8432 AIOZ |
0.6700 USDT |
0.6694 USDT |
0.7665 USDT |
0.7638 USDT |
| 2024-11-14 |
0.7217 USDT |
3,092,938.1064 AIOZ |
0.6988 USDT |
0.6731 USDT |
0.7673 USDT |
0.7038 USDT |
| 2024-11-13 |
0.7292 USDT |
6,256,024.3010 AIOZ |
0.7113 USDT |
0.6386 USDT |
0.8208 USDT |
0.6888 USDT |
| 2024-11-12 |
0.7262 USDT |
10,653,749.4730 AIOZ |
0.6190 USDT |
0.6065 USDT |
0.8447 USDT |
0.7395 USDT |
| 2024-11-11 |
0.5614 USDT |
4,699,713.9484 AIOZ |
0.5176 USDT |
0.5059 USDT |
0.6187 USDT |
0.6117 USDT |
| 2024-11-10 |
0.5401 USDT |
1,151,597.5463 AIOZ |
0.5295 USDT |
0.5206 USDT |
0.5518 USDT |
0.5373 USDT |
| 2024-11-09 |
0.5198 USDT |
648,743.4209 AIOZ |
0.5109 USDT |
0.5040 USDT |
0.5400 USDT |
0.5230 USDT |
| 2024-11-08 |
0.5225 USDT |
1,567,163.9843 AIOZ |
0.5087 USDT |
0.4905 USDT |
0.5563 USDT |
0.5020 USDT |
| 2024-11-07 |
0.5084 USDT |
2,315,720.2241 AIOZ |
0.4775 USDT |
0.4654 USDT |
0.5400 USDT |
0.5156 USDT |
| 2024-11-06 |
0.4468 USDT |
2,413,976.3710 AIOZ |
0.3992 USDT |
0.3982 USDT |
0.4925 USDT |
0.4833 USDT |
| 2024-11-05 |
0.4025 USDT |
1,223,103.3253 AIOZ |
0.3811 USDT |
0.3761 USDT |
0.4246 USDT |
0.3982 USDT |
| 2024-11-04 |
0.3862 USDT |
491,501.5539 AIOZ |
0.3889 USDT |
0.3710 USDT |
0.3991 USDT |
0.3800 USDT |
| 2024-11-03 |
0.3902 USDT |
912,341.6622 AIOZ |
0.4093 USDT |
0.3752 USDT |
0.4122 USDT |
0.3930 USDT |
| 2024-11-02 |
0.4139 USDT |
553,377.2556 AIOZ |
0.4272 USDT |
0.4053 USDT |
0.4299 USDT |
0.4095 USDT |
| 2024-11-01 |
0.4308 USDT |
674,353.3938 AIOZ |
0.4320 USDT |
0.4190 USDT |
0.4498 USDT |
0.4271 USDT |
| 2024-10-31 |
0.4471 USDT |
542,129.8899 AIOZ |
0.4583 USDT |
0.4280 USDT |
0.4670 USDT |
0.4308 USDT |
| 2024-10-30 |
0.4645 USDT |
990,234.4271 AIOZ |
0.4643 USDT |
0.4489 USDT |
0.4818 USDT |
0.4616 USDT |
| 2024-10-29 |
0.4574 USDT |
2,692,324.4905 AIOZ |
0.4021 USDT |
0.4005 USDT |
0.4836 USDT |
0.4597 USDT |
| 2024-10-28 |
0.3980 USDT |
728,323.3626 AIOZ |
0.4058 USDT |
0.3870 USDT |
0.4083 USDT |
0.4014 USDT |
| 2024-10-27 |
0.4087 USDT |
768,531.8993 AIOZ |
0.4139 USDT |
0.4006 USDT |
0.4160 USDT |
0.4052 USDT |
| 2024-10-26 |
0.4054 USDT |
1,577,684.4059 AIOZ |
0.4161 USDT |
0.3845 USDT |
0.4193 USDT |
0.4066 USDT |
| 2024-10-25 |
0.4378 USDT |
725,231.7968 AIOZ |
0.4562 USDT |
0.4241 USDT |
0.4565 USDT |
0.4292 USDT |
| 2024-10-24 |
0.4484 USDT |
653,254.8646 AIOZ |
0.4487 USDT |
0.4399 USDT |
0.4622 USDT |
0.4568 USDT |
| 2024-10-23 |
0.4446 USDT |
1,321,684.4300 AIOZ |
0.4669 USDT |
0.4338 USDT |
0.4670 USDT |
0.4507 USDT |
| 2024-10-22 |
0.4699 USDT |
450,492.7217 AIOZ |
0.4749 USDT |
0.4632 USDT |
0.4789 USDT |
0.4662 USDT |
| 2024-10-21 |
0.4876 USDT |
587,210.8882 AIOZ |
0.5072 USDT |
0.4713 USDT |
0.5116 USDT |
0.4764 USDT |
| 2024-10-20 |
0.5010 USDT |
295,443.2517 AIOZ |
0.5032 USDT |
0.4941 USDT |
0.5074 USDT |
0.5018 USDT |
| 2024-10-19 |
0.4965 USDT |
362,355.1531 AIOZ |
0.5042 USDT |
0.4858 USDT |
0.5060 USDT |
0.5021 USDT |
| 2024-10-18 |
0.4995 USDT |
540,676.4904 AIOZ |
0.4871 USDT |
0.4814 USDT |
0.5091 USDT |
0.5033 USDT |
| 2024-10-17 |
0.4897 USDT |
600,278.2266 AIOZ |
0.4951 USDT |
0.4784 USDT |
0.4997 USDT |
0.4850 USDT |