Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.1367 USDT |
2,453,194.0212 AIOZ |
0.1368 USDT |
0.1335 USDT |
0.1404 USDT |
0.1351 USDT |
| 2023-12-20 |
0.1409 USDT |
4,455,608.0562 AIOZ |
0.1360 USDT |
0.1348 USDT |
0.1477 USDT |
0.1362 USDT |
| 2023-12-19 |
0.1500 USDT |
15,442,963.8904 AIOZ |
0.1326 USDT |
0.1316 USDT |
0.1650 USDT |
0.1384 USDT |
| 2023-12-18 |
0.1213 USDT |
4,856,427.2993 AIOZ |
0.1209 USDT |
0.1153 USDT |
0.1328 USDT |
0.1204 USDT |
| 2023-12-17 |
0.1242 USDT |
5,507,623.2784 AIOZ |
0.1237 USDT |
0.1182 USDT |
0.1350 USDT |
0.1236 USDT |
| 2023-12-16 |
0.1286 USDT |
5,407,501.6339 AIOZ |
0.1297 USDT |
0.1214 USDT |
0.1347 USDT |
0.1253 USDT |
| 2023-12-15 |
0.1306 USDT |
10,536,694.4979 AIOZ |
0.1415 USDT |
0.1200 USDT |
0.1418 USDT |
0.1365 USDT |
| 2023-12-14 |
0.1489 USDT |
9,248,762.4919 AIOZ |
0.1451 USDT |
0.1385 USDT |
0.1600 USDT |
0.1486 USDT |
| 2023-12-13 |
0.1398 USDT |
5,834,857.6606 AIOZ |
0.1488 USDT |
0.1323 USDT |
0.1499 USDT |
0.1473 USDT |
| 2023-12-12 |
0.1432 USDT |
8,387,162.4305 AIOZ |
0.1338 USDT |
0.1300 USDT |
0.1535 USDT |
0.1446 USDT |
| 2023-12-11 |
0.1360 USDT |
11,794,172.6835 AIOZ |
0.1513 USDT |
0.1225 USDT |
0.1558 USDT |
0.1357 USDT |
| 2023-12-10 |
0.1484 USDT |
4,649,670.1996 AIOZ |
0.1488 USDT |
0.1415 USDT |
0.1551 USDT |
0.1485 USDT |
| 2023-12-09 |
0.1587 USDT |
7,964,223.0179 AIOZ |
0.1604 USDT |
0.1480 USDT |
0.1702 USDT |
0.1560 USDT |
| 2023-12-08 |
0.1511 USDT |
14,315,393.9902 AIOZ |
0.1564 USDT |
0.1381 USDT |
0.1693 USDT |
0.1486 USDT |
| 2023-12-07 |
0.1596 USDT |
18,118,310.0211 AIOZ |
0.1477 USDT |
0.1378 USDT |
0.1764 USDT |
0.1626 USDT |
| 2023-12-06 |
0.1498 USDT |
41,666,677.9566 AIOZ |
0.1285 USDT |
0.1280 USDT |
0.1695 USDT |
0.1493 USDT |
| 2023-12-05 |
0.1239 USDT |
34,738,748.3574 AIOZ |
0.1420 USDT |
0.1113 USDT |
0.1423 USDT |
0.1286 USDT |
| 2023-12-04 |
0.1469 USDT |
29,975,374.2801 AIOZ |
0.1782 USDT |
0.1235 USDT |
0.1806 USDT |
0.1420 USDT |
| 2023-12-03 |
0.1683 USDT |
10,748,418.0824 AIOZ |
0.1709 USDT |
0.1629 USDT |
0.1840 USDT |
0.1779 USDT |
| 2023-12-02 |
0.1793 USDT |
21,732,574.4408 AIOZ |
0.1964 USDT |
0.1563 USDT |
0.1974 USDT |
0.1723 USDT |
| 2023-12-01 |
0.1806 USDT |
27,204,974.3637 AIOZ |
0.1517 USDT |
0.1500 USDT |
0.2000 USDT |
0.1943 USDT |
| 2023-11-30 |
0.1590 USDT |
33,944,486.7955 AIOZ |
0.1510 USDT |
0.1356 USDT |
0.1849 USDT |
0.1552 USDT |
| 2023-11-29 |
0.1146 USDT |
31,905,167.0751 AIOZ |
0.0930 USDT |
0.0911 USDT |
0.1400 USDT |
0.1367 USDT |
| 2023-11-28 |
0.0837 USDT |
6,956,927.3615 AIOZ |
0.0835 USDT |
0.0780 USDT |
0.0875 USDT |
0.0862 USDT |
| 2023-11-27 |
0.0788 USDT |
13,167,609.4638 AIOZ |
0.0687 USDT |
0.0663 USDT |
0.0861 USDT |
0.0828 USDT |
| 2023-11-26 |
0.0694 USDT |
5,427,880.9049 AIOZ |
0.0746 USDT |
0.0640 USDT |
0.0748 USDT |
0.0661 USDT |
| 2023-11-25 |
0.0761 USDT |
9,288,325.3394 AIOZ |
0.0798 USDT |
0.0650 USDT |
0.0838 USDT |
0.0750 USDT |
| 2023-11-24 |
0.0766 USDT |
21,176,795.6409 AIOZ |
0.0687 USDT |
0.0674 USDT |
0.0870 USDT |
0.0808 USDT |
| 2023-11-23 |
0.0657 USDT |
19,423,619.5750 AIOZ |
0.0535 USDT |
0.0527 USDT |
0.0750 USDT |
0.0680 USDT |
| 2023-11-22 |
0.0549 USDT |
8,387,586.1165 AIOZ |
0.0550 USDT |
0.0507 USDT |
0.0590 USDT |
0.0543 USDT |
| 2023-11-21 |
0.0597 USDT |
13,870,374.3664 AIOZ |
0.0638 USDT |
0.0549 USDT |
0.0648 USDT |
0.0595 USDT |
| 2023-11-20 |
0.0675 USDT |
33,627,844.8416 AIOZ |
0.0796 USDT |
0.0531 USDT |
0.0880 USDT |
0.0574 USDT |
| 2023-11-19 |
0.0576 USDT |
73,464,812.0266 AIOZ |
0.0380 USDT |
0.0371 USDT |
0.0870 USDT |
0.0661 USDT |
| 2023-11-18 |
0.0301 USDT |
7,715,512.7274 AIOZ |
0.0271 USDT |
0.0263 USDT |
0.0349 USDT |
0.0340 USDT |
| 2023-11-17 |
0.0286 USDT |
13,205,538.3916 AIOZ |
0.0271 USDT |
0.0249 USDT |
0.0325 USDT |
0.0275 USDT |
| 2023-11-16 |
0.0269 USDT |
16,319,825.5608 AIOZ |
0.0236 USDT |
0.0234 USDT |
0.0318 USDT |
0.0287 USDT |
| 2023-11-15 |
0.0218 USDT |
1,474,020.7382 AIOZ |
0.0212 USDT |
0.0210 USDT |
0.0223 USDT |
0.0220 USDT |
| 2023-11-14 |
0.0210 USDT |
4,020,476.7119 AIOZ |
0.0214 USDT |
0.0203 USDT |
0.0219 USDT |
0.0211 USDT |
| 2023-11-13 |
0.0218 USDT |
10,296,854.9931 AIOZ |
0.0208 USDT |
0.0200 USDT |
0.0245 USDT |
0.0213 USDT |
| 2023-11-12 |
0.0206 USDT |
5,100,311.6211 AIOZ |
0.0202 USDT |
0.0199 USDT |
0.0216 USDT |
0.0215 USDT |
| 2023-11-11 |
0.0200 USDT |
9,153,022.9269 AIOZ |
0.0207 USDT |
0.0183 USDT |
0.0230 USDT |
0.0204 USDT |
| 2023-11-10 |
0.0193 USDT |
10,920,618.7324 AIOZ |
0.0189 USDT |
0.0178 USDT |
0.0217 USDT |
0.0203 USDT |
| 2023-11-09 |
0.0194 USDT |
16,403,822.6599 AIOZ |
0.0187 USDT |
0.0177 USDT |
0.0216 USDT |
0.0182 USDT |
| 2023-11-08 |
0.0192 USDT |
30,885,582.9351 AIOZ |
0.0168 USDT |
0.0160 USDT |
0.0219 USDT |
0.0201 USDT |
| 2023-11-07 |
0.0147 USDT |
2,697,927.2645 AIOZ |
0.0149 USDT |
0.0144 USDT |
0.0151 USDT |
0.0147 USDT |
| 2023-11-06 |
0.0144 USDT |
3,884,989.7249 AIOZ |
0.0148 USDT |
0.0140 USDT |
0.0148 USDT |
0.0145 USDT |
| 2023-11-05 |
0.0160 USDT |
9,498,812.5352 AIOZ |
0.0155 USDT |
0.0145 USDT |
0.0177 USDT |
0.0148 USDT |
| 2023-11-04 |
0.0153 USDT |
10,849,599.9443 AIOZ |
0.0133 USDT |
0.0129 USDT |
0.0174 USDT |
0.0158 USDT |
| 2023-11-03 |
0.0126 USDT |
3,204,146.0703 AIOZ |
0.0125 USDT |
0.0121 USDT |
0.0130 USDT |
0.0129 USDT |
| 2023-11-02 |
0.0127 USDT |
3,135,244.3236 AIOZ |
0.0127 USDT |
0.0123 USDT |
0.0131 USDT |
0.0126 USDT |