Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.4600 USDT |
562,919.6900 AIOZ |
0.4600 USDT |
0.4481 USDT |
0.4790 USDT |
0.4566 USDT |
| 2024-08-26 |
0.4785 USDT |
793,726.3477 AIOZ |
0.4807 USDT |
0.4594 USDT |
0.4981 USDT |
0.4658 USDT |
| 2024-08-25 |
0.4828 USDT |
1,271,139.2040 AIOZ |
0.5044 USDT |
0.4691 USDT |
0.5072 USDT |
0.4896 USDT |
| 2024-08-24 |
0.5141 USDT |
702,200.3553 AIOZ |
0.5120 USDT |
0.5050 USDT |
0.5254 USDT |
0.5163 USDT |
| 2024-08-23 |
0.4953 USDT |
1,348,224.7470 AIOZ |
0.4569 USDT |
0.4558 USDT |
0.5184 USDT |
0.5160 USDT |
| 2024-08-22 |
0.4501 USDT |
840,441.4529 AIOZ |
0.4383 USDT |
0.4320 USDT |
0.4704 USDT |
0.4510 USDT |
| 2024-08-21 |
0.4439 USDT |
529,157.4731 AIOZ |
0.4384 USDT |
0.4320 USDT |
0.4615 USDT |
0.4477 USDT |
| 2024-08-20 |
0.4455 USDT |
472,775.4943 AIOZ |
0.4370 USDT |
0.4325 USDT |
0.4579 USDT |
0.4360 USDT |
| 2024-08-19 |
0.4285 USDT |
325,330.8713 AIOZ |
0.4361 USDT |
0.4178 USDT |
0.4395 USDT |
0.4363 USDT |
| 2024-08-18 |
0.4372 USDT |
422,231.4423 AIOZ |
0.4326 USDT |
0.4224 USDT |
0.4545 USDT |
0.4468 USDT |
| 2024-08-17 |
0.4245 USDT |
345,343.2869 AIOZ |
0.4239 USDT |
0.4200 USDT |
0.4354 USDT |
0.4342 USDT |
| 2024-08-16 |
0.4251 USDT |
1,000,837.8483 AIOZ |
0.4274 USDT |
0.4114 USDT |
0.4447 USDT |
0.4247 USDT |
| 2024-08-15 |
0.4408 USDT |
745,104.8926 AIOZ |
0.4547 USDT |
0.4161 USDT |
0.4570 USDT |
0.4204 USDT |
| 2024-08-14 |
0.4603 USDT |
687,981.0987 AIOZ |
0.4570 USDT |
0.4470 USDT |
0.4721 USDT |
0.4576 USDT |
| 2024-08-13 |
0.4627 USDT |
591,543.9529 AIOZ |
0.4682 USDT |
0.4504 USDT |
0.4771 USDT |
0.4648 USDT |
| 2024-08-12 |
0.4698 USDT |
1,062,054.5595 AIOZ |
0.4670 USDT |
0.4551 USDT |
0.4884 USDT |
0.4638 USDT |
| 2024-08-11 |
0.4867 USDT |
761,771.4536 AIOZ |
0.5016 USDT |
0.4571 USDT |
0.5188 USDT |
0.4719 USDT |
| 2024-08-10 |
0.4968 USDT |
538,750.3450 AIOZ |
0.4962 USDT |
0.4890 USDT |
0.5123 USDT |
0.5031 USDT |
| 2024-08-09 |
0.5009 USDT |
543,123.0633 AIOZ |
0.5191 USDT |
0.4832 USDT |
0.5195 USDT |
0.4920 USDT |
| 2024-08-08 |
0.4967 USDT |
1,680,924.8095 AIOZ |
0.4558 USDT |
0.4441 USDT |
0.5318 USDT |
0.5069 USDT |
| 2024-08-07 |
0.4838 USDT |
2,064,954.3941 AIOZ |
0.4962 USDT |
0.4400 USDT |
0.5353 USDT |
0.4507 USDT |
| 2024-08-06 |
0.4860 USDT |
2,366,535.1372 AIOZ |
0.4088 USDT |
0.4088 USDT |
0.5549 USDT |
0.5199 USDT |
| 2024-08-05 |
0.3907 USDT |
6,790,168.4357 AIOZ |
0.4443 USDT |
0.3297 USDT |
0.4532 USDT |
0.4115 USDT |
| 2024-08-04 |
0.4577 USDT |
1,899,811.6172 AIOZ |
0.4775 USDT |
0.4181 USDT |
0.4885 USDT |
0.4595 USDT |
| 2024-08-03 |
0.5001 USDT |
2,518,608.5302 AIOZ |
0.5218 USDT |
0.4589 USDT |
0.5487 USDT |
0.4785 USDT |
| 2024-08-02 |
0.5709 USDT |
2,664,978.1655 AIOZ |
0.6207 USDT |
0.5100 USDT |
0.6243 USDT |
0.5344 USDT |
| 2024-08-01 |
0.6057 USDT |
2,953,498.3264 AIOZ |
0.5653 USDT |
0.5387 USDT |
0.6807 USDT |
0.6084 USDT |
| 2024-07-31 |
0.6022 USDT |
1,343,354.6850 AIOZ |
0.6236 USDT |
0.5750 USDT |
0.6362 USDT |
0.5886 USDT |
| 2024-07-30 |
0.6358 USDT |
2,061,064.4111 AIOZ |
0.5998 USDT |
0.5998 USDT |
0.6700 USDT |
0.6206 USDT |
| 2024-07-29 |
0.6192 USDT |
4,444,080.4503 AIOZ |
0.5519 USDT |
0.5517 USDT |
0.6840 USDT |
0.5952 USDT |
| 2024-07-28 |
0.5367 USDT |
1,082,642.3514 AIOZ |
0.5043 USDT |
0.4914 USDT |
0.5761 USDT |
0.5704 USDT |
| 2024-07-27 |
0.5266 USDT |
680,198.8372 AIOZ |
0.5278 USDT |
0.5039 USDT |
0.5430 USDT |
0.5100 USDT |
| 2024-07-26 |
0.5077 USDT |
648,658.3957 AIOZ |
0.4781 USDT |
0.4775 USDT |
0.5265 USDT |
0.5254 USDT |
| 2024-07-25 |
0.4788 USDT |
984,284.3301 AIOZ |
0.5081 USDT |
0.4556 USDT |
0.5085 USDT |
0.4610 USDT |
| 2024-07-24 |
0.5213 USDT |
1,126,181.9222 AIOZ |
0.5033 USDT |
0.5021 USDT |
0.5460 USDT |
0.5037 USDT |
| 2024-07-23 |
0.5241 USDT |
1,856,711.5032 AIOZ |
0.5419 USDT |
0.4994 USDT |
0.5652 USDT |
0.5101 USDT |
| 2024-07-22 |
0.5447 USDT |
2,688,874.8419 AIOZ |
0.4955 USDT |
0.4950 USDT |
0.5761 USDT |
0.5657 USDT |
| 2024-07-21 |
0.4724 USDT |
691,685.4850 AIOZ |
0.4675 USDT |
0.4572 USDT |
0.4858 USDT |
0.4836 USDT |
| 2024-07-20 |
0.4702 USDT |
635,581.9811 AIOZ |
0.4762 USDT |
0.4609 USDT |
0.4812 USDT |
0.4656 USDT |
| 2024-07-19 |
0.4659 USDT |
603,608.5398 AIOZ |
0.4667 USDT |
0.4500 USDT |
0.4923 USDT |
0.4901 USDT |
| 2024-07-18 |
0.4760 USDT |
795,627.5215 AIOZ |
0.4655 USDT |
0.4571 USDT |
0.4920 USDT |
0.4701 USDT |
| 2024-07-17 |
0.4983 USDT |
1,192,771.8112 AIOZ |
0.4921 USDT |
0.4690 USDT |
0.5260 USDT |
0.4750 USDT |
| 2024-07-16 |
0.4815 USDT |
1,020,364.8284 AIOZ |
0.4913 USDT |
0.4618 USDT |
0.5000 USDT |
0.4955 USDT |
| 2024-07-15 |
0.4730 USDT |
1,612,106.7195 AIOZ |
0.4445 USDT |
0.4413 USDT |
0.5000 USDT |
0.4872 USDT |
| 2024-07-14 |
0.4310 USDT |
465,657.3115 AIOZ |
0.4402 USDT |
0.4228 USDT |
0.4454 USDT |
0.4316 USDT |
| 2024-07-13 |
0.4226 USDT |
548,623.2526 AIOZ |
0.4097 USDT |
0.4062 USDT |
0.4409 USDT |
0.4409 USDT |
| 2024-07-12 |
0.4053 USDT |
436,204.5596 AIOZ |
0.3993 USDT |
0.3951 USDT |
0.4173 USDT |
0.4074 USDT |
| 2024-07-11 |
0.4255 USDT |
1,376,518.2615 AIOZ |
0.4236 USDT |
0.4009 USDT |
0.4660 USDT |
0.4043 USDT |
| 2024-07-10 |
0.4251 USDT |
670,184.5237 AIOZ |
0.4194 USDT |
0.4102 USDT |
0.4378 USDT |
0.4219 USDT |
| 2024-07-09 |
0.4253 USDT |
892,441.3515 AIOZ |
0.4189 USDT |
0.4111 USDT |
0.4405 USDT |
0.4254 USDT |