Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.4212 USDT |
1,709,924.6886 AIOZ |
0.4100 USDT |
0.3786 USDT |
0.4504 USDT |
0.4143 USDT |
| 2024-07-07 |
0.4355 USDT |
2,801,419.2214 AIOZ |
0.4896 USDT |
0.4091 USDT |
0.4918 USDT |
0.4095 USDT |
| 2024-07-06 |
0.4774 USDT |
601,906.5671 AIOZ |
0.4439 USDT |
0.4426 USDT |
0.5021 USDT |
0.4896 USDT |
| 2024-07-05 |
0.4174 USDT |
1,617,401.4172 AIOZ |
0.4410 USDT |
0.3832 USDT |
0.4690 USDT |
0.4480 USDT |
| 2024-07-04 |
0.4566 USDT |
2,002,394.9637 AIOZ |
0.4999 USDT |
0.4241 USDT |
0.5078 USDT |
0.4626 USDT |
| 2024-07-03 |
0.5205 USDT |
1,094,641.9896 AIOZ |
0.5605 USDT |
0.4930 USDT |
0.5673 USDT |
0.4950 USDT |
| 2024-07-02 |
0.5627 USDT |
704,107.7770 AIOZ |
0.5711 USDT |
0.5439 USDT |
0.5814 USDT |
0.5587 USDT |
| 2024-07-01 |
0.5750 USDT |
608,019.8759 AIOZ |
0.5575 USDT |
0.5497 USDT |
0.5994 USDT |
0.5728 USDT |
| 2024-06-30 |
0.5437 USDT |
661,637.6388 AIOZ |
0.5450 USDT |
0.5301 USDT |
0.5601 USDT |
0.5498 USDT |
| 2024-06-29 |
0.5464 USDT |
701,722.6419 AIOZ |
0.5241 USDT |
0.5187 USDT |
0.5741 USDT |
0.5416 USDT |
| 2024-06-28 |
0.5533 USDT |
1,190,262.4632 AIOZ |
0.5215 USDT |
0.5110 USDT |
0.5975 USDT |
0.5388 USDT |
| 2024-06-27 |
0.4969 USDT |
882,793.1304 AIOZ |
0.4694 USDT |
0.4660 USDT |
0.5318 USDT |
0.5204 USDT |
| 2024-06-26 |
0.4988 USDT |
1,127,080.8365 AIOZ |
0.4925 USDT |
0.4761 USDT |
0.5249 USDT |
0.4785 USDT |
| 2024-06-25 |
0.4688 USDT |
1,665,170.8749 AIOZ |
0.4388 USDT |
0.4200 USDT |
0.5214 USDT |
0.5055 USDT |
| 2024-06-24 |
0.4245 USDT |
2,785,383.1344 AIOZ |
0.4565 USDT |
0.4050 USDT |
0.4616 USDT |
0.4350 USDT |
| 2024-06-23 |
0.4740 USDT |
443,936.2881 AIOZ |
0.4626 USDT |
0.4588 USDT |
0.4900 USDT |
0.4613 USDT |
| 2024-06-22 |
0.4628 USDT |
1,840,251.3009 AIOZ |
0.4762 USDT |
0.4495 USDT |
0.4820 USDT |
0.4603 USDT |
| 2024-06-21 |
0.4773 USDT |
690,392.9819 AIOZ |
0.4760 USDT |
0.4594 USDT |
0.4925 USDT |
0.4728 USDT |
| 2024-06-20 |
0.5007 USDT |
1,965,883.3635 AIOZ |
0.4905 USDT |
0.4704 USDT |
0.5326 USDT |
0.4771 USDT |
| 2024-06-19 |
0.5054 USDT |
2,115,238.3286 AIOZ |
0.4838 USDT |
0.4754 USDT |
0.5377 USDT |
0.4960 USDT |
| 2024-06-18 |
0.4943 USDT |
3,340,233.6970 AIOZ |
0.5459 USDT |
0.4507 USDT |
0.5482 USDT |
0.4805 USDT |
| 2024-06-17 |
0.5736 USDT |
1,817,686.1198 AIOZ |
0.6260 USDT |
0.5390 USDT |
0.6266 USDT |
0.5558 USDT |
| 2024-06-16 |
0.5975 USDT |
630,306.6392 AIOZ |
0.5985 USDT |
0.5785 USDT |
0.6250 USDT |
0.6167 USDT |
| 2024-06-15 |
0.6008 USDT |
1,278,617.6561 AIOZ |
0.5961 USDT |
0.5791 USDT |
0.6340 USDT |
0.5941 USDT |
| 2024-06-14 |
0.5821 USDT |
2,209,787.5854 AIOZ |
0.6048 USDT |
0.5527 USDT |
0.6133 USDT |
0.5976 USDT |
| 2024-06-13 |
0.6349 USDT |
2,561,244.7238 AIOZ |
0.6473 USDT |
0.5950 USDT |
0.6863 USDT |
0.6058 USDT |
| 2024-06-12 |
0.6630 USDT |
2,171,763.9466 AIOZ |
0.6202 USDT |
0.6064 USDT |
0.7479 USDT |
0.6379 USDT |
| 2024-06-11 |
0.6046 USDT |
1,607,080.5653 AIOZ |
0.6230 USDT |
0.5900 USDT |
0.6241 USDT |
0.6101 USDT |
| 2024-06-10 |
0.6316 USDT |
1,239,761.9928 AIOZ |
0.6630 USDT |
0.6069 USDT |
0.6675 USDT |
0.6289 USDT |
| 2024-06-09 |
0.6528 USDT |
1,217,465.1601 AIOZ |
0.6628 USDT |
0.6400 USDT |
0.6697 USDT |
0.6684 USDT |
| 2024-06-08 |
0.6749 USDT |
994,031.5683 AIOZ |
0.6906 USDT |
0.6457 USDT |
0.7010 USDT |
0.6669 USDT |
| 2024-06-07 |
0.6762 USDT |
1,616,846.6443 AIOZ |
0.7114 USDT |
0.6297 USDT |
0.7200 USDT |
0.6770 USDT |
| 2024-06-06 |
0.7219 USDT |
1,175,881.6524 AIOZ |
0.7428 USDT |
0.6996 USDT |
0.7458 USDT |
0.7076 USDT |
| 2024-06-05 |
0.7554 USDT |
819,520.7301 AIOZ |
0.7537 USDT |
0.7404 USDT |
0.7693 USDT |
0.7585 USDT |
| 2024-06-04 |
0.7306 USDT |
899,985.5462 AIOZ |
0.7219 USDT |
0.7024 USDT |
0.7594 USDT |
0.7461 USDT |
| 2024-06-03 |
0.7215 USDT |
1,327,916.0404 AIOZ |
0.7259 USDT |
0.6999 USDT |
0.7420 USDT |
0.7187 USDT |
| 2024-06-02 |
0.7363 USDT |
545,050.0160 AIOZ |
0.7377 USDT |
0.7226 USDT |
0.7514 USDT |
0.7283 USDT |
| 2024-06-01 |
0.7416 USDT |
366,948.1736 AIOZ |
0.7491 USDT |
0.7344 USDT |
0.7521 USDT |
0.7381 USDT |
| 2024-05-31 |
0.7513 USDT |
557,830.5960 AIOZ |
0.7380 USDT |
0.7350 USDT |
0.7713 USDT |
0.7360 USDT |
| 2024-05-30 |
0.7463 USDT |
903,211.8221 AIOZ |
0.7448 USDT |
0.7248 USDT |
0.7654 USDT |
0.7358 USDT |
| 2024-05-29 |
0.7614 USDT |
1,106,440.0373 AIOZ |
0.7736 USDT |
0.7448 USDT |
0.7765 USDT |
0.7545 USDT |
| 2024-05-28 |
0.7878 USDT |
1,503,815.7878 AIOZ |
0.7996 USDT |
0.7685 USDT |
0.8075 USDT |
0.7851 USDT |
| 2024-05-27 |
0.7997 USDT |
1,253,629.7676 AIOZ |
0.7950 USDT |
0.7729 USDT |
0.8282 USDT |
0.8092 USDT |
| 2024-05-26 |
0.8146 USDT |
878,360.2845 AIOZ |
0.8324 USDT |
0.7912 USDT |
0.8385 USDT |
0.7930 USDT |
| 2024-05-25 |
0.8384 USDT |
797,945.8194 AIOZ |
0.8486 USDT |
0.8220 USDT |
0.8519 USDT |
0.8316 USDT |
| 2024-05-24 |
0.8502 USDT |
1,020,003.9445 AIOZ |
0.8476 USDT |
0.8297 USDT |
0.8800 USDT |
0.8546 USDT |
| 2024-05-23 |
0.8805 USDT |
2,115,329.3150 AIOZ |
0.8870 USDT |
0.8392 USDT |
0.9172 USDT |
0.8490 USDT |
| 2024-05-22 |
0.8974 USDT |
2,164,980.3888 AIOZ |
0.8653 USDT |
0.8374 USDT |
0.9518 USDT |
0.8932 USDT |
| 2024-05-21 |
0.8718 USDT |
2,310,462.7854 AIOZ |
0.8795 USDT |
0.8270 USDT |
0.9299 USDT |
0.8394 USDT |
| 2024-05-20 |
0.8388 USDT |
998,293.6304 AIOZ |
0.8052 USDT |
0.8052 USDT |
0.8623 USDT |
0.8585 USDT |