Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-26 |
0.9768 USDT |
5,628,790.8949 AIOZ |
1.0280 USDT |
0.9012 USDT |
1.0570 USDT |
0.9289 USDT |
| 2024-03-25 |
1.0040 USDT |
8,564,105.7839 AIOZ |
0.9334 USDT |
0.9300 USDT |
1.0556 USDT |
1.0195 USDT |
| 2024-03-24 |
0.9174 USDT |
4,038,967.3419 AIOZ |
0.8911 USDT |
0.8755 USDT |
0.9648 USDT |
0.9553 USDT |
| 2024-03-23 |
0.8640 USDT |
4,590,985.1699 AIOZ |
0.8139 USDT |
0.7894 USDT |
0.9450 USDT |
0.9033 USDT |
| 2024-03-22 |
0.8555 USDT |
4,706,910.9404 AIOZ |
0.8624 USDT |
0.7850 USDT |
0.9149 USDT |
0.8150 USDT |
| 2024-03-21 |
0.8862 USDT |
4,341,159.9039 AIOZ |
0.9292 USDT |
0.8376 USDT |
0.9560 USDT |
0.8643 USDT |
| 2024-03-20 |
0.8533 USDT |
5,785,484.4021 AIOZ |
0.7621 USDT |
0.7378 USDT |
0.9737 USDT |
0.9421 USDT |
| 2024-03-19 |
0.8025 USDT |
8,566,362.6600 AIOZ |
0.8415 USDT |
0.7200 USDT |
0.9000 USDT |
0.7747 USDT |
| 2024-03-18 |
0.8927 USDT |
8,101,416.4345 AIOZ |
0.8843 USDT |
0.8149 USDT |
0.9900 USDT |
0.8275 USDT |
| 2024-03-17 |
0.8026 USDT |
7,348,833.0112 AIOZ |
0.6889 USDT |
0.6830 USDT |
0.9000 USDT |
0.8849 USDT |
| 2024-03-16 |
0.7457 USDT |
4,249,771.2108 AIOZ |
0.7416 USDT |
0.7017 USDT |
0.7993 USDT |
0.7037 USDT |
| 2024-03-15 |
0.7182 USDT |
4,447,786.1109 AIOZ |
0.7631 USDT |
0.6530 USDT |
0.7639 USDT |
0.7010 USDT |
| 2024-03-14 |
0.7480 USDT |
5,045,290.9299 AIOZ |
0.7991 USDT |
0.7051 USDT |
0.8042 USDT |
0.7695 USDT |
| 2024-03-13 |
0.7612 USDT |
7,367,936.4671 AIOZ |
0.6844 USDT |
0.6789 USDT |
0.8000 USDT |
0.8000 USDT |
| 2024-03-12 |
0.6854 USDT |
7,429,968.6000 AIOZ |
0.7055 USDT |
0.6245 USDT |
0.7500 USDT |
0.6780 USDT |
| 2024-03-11 |
0.7561 USDT |
8,440,836.2031 AIOZ |
0.7690 USDT |
0.6900 USDT |
0.8104 USDT |
0.7160 USDT |
| 2024-03-10 |
0.7468 USDT |
11,406,602.1450 AIOZ |
0.8140 USDT |
0.6660 USDT |
0.8390 USDT |
0.6934 USDT |
| 2024-03-09 |
0.7178 USDT |
29,005,208.9069 AIOZ |
0.5122 USDT |
0.5122 USDT |
0.8769 USDT |
0.7579 USDT |
| 2024-03-08 |
0.4847 USDT |
17,185,437.4602 AIOZ |
0.3973 USDT |
0.3891 USDT |
0.5402 USDT |
0.5153 USDT |
| 2024-03-07 |
0.3679 USDT |
14,745,248.0932 AIOZ |
0.3120 USDT |
0.3100 USDT |
0.4286 USDT |
0.3997 USDT |
| 2024-03-06 |
0.2674 USDT |
5,483,195.4680 AIOZ |
0.2461 USDT |
0.2247 USDT |
0.3073 USDT |
0.2982 USDT |
| 2024-03-05 |
0.2392 USDT |
5,195,894.7714 AIOZ |
0.2394 USDT |
0.2010 USDT |
0.2600 USDT |
0.2186 USDT |
| 2024-03-04 |
0.2654 USDT |
5,004,871.6341 AIOZ |
0.2853 USDT |
0.2470 USDT |
0.2887 USDT |
0.2474 USDT |
| 2024-03-03 |
0.2803 USDT |
2,812,001.6075 AIOZ |
0.2941 USDT |
0.2717 USDT |
0.2960 USDT |
0.2815 USDT |
| 2024-03-02 |
0.2904 USDT |
3,086,472.9376 AIOZ |
0.3167 USDT |
0.2821 USDT |
0.3167 USDT |
0.2900 USDT |
| 2024-03-01 |
0.3049 USDT |
4,191,403.6144 AIOZ |
0.2699 USDT |
0.2692 USDT |
0.3200 USDT |
0.3058 USDT |
| 2024-02-29 |
0.2750 USDT |
3,302,788.7575 AIOZ |
0.2913 USDT |
0.2469 USDT |
0.2948 USDT |
0.2739 USDT |
| 2024-02-28 |
0.2997 USDT |
6,701,599.0740 AIOZ |
0.3032 USDT |
0.2699 USDT |
0.3128 USDT |
0.2791 USDT |
| 2024-02-27 |
0.3150 USDT |
5,047,910.2667 AIOZ |
0.3294 USDT |
0.2962 USDT |
0.3400 USDT |
0.3050 USDT |
| 2024-02-26 |
0.3084 USDT |
4,272,593.5227 AIOZ |
0.3060 USDT |
0.2804 USDT |
0.3432 USDT |
0.3289 USDT |
| 2024-02-25 |
0.3037 USDT |
4,060,491.5381 AIOZ |
0.3282 USDT |
0.2880 USDT |
0.3314 USDT |
0.3058 USDT |
| 2024-02-24 |
0.3095 USDT |
7,361,807.0935 AIOZ |
0.2615 USDT |
0.2571 USDT |
0.3444 USDT |
0.3133 USDT |
| 2024-02-23 |
0.2591 USDT |
5,311,236.2723 AIOZ |
0.2642 USDT |
0.2360 USDT |
0.2800 USDT |
0.2609 USDT |
| 2024-02-22 |
0.2814 USDT |
10,763,867.5842 AIOZ |
0.2611 USDT |
0.2453 USDT |
0.3066 USDT |
0.2748 USDT |
| 2024-02-21 |
0.2325 USDT |
8,274,035.1369 AIOZ |
0.2186 USDT |
0.2054 USDT |
0.2623 USDT |
0.2623 USDT |
| 2024-02-20 |
0.2084 USDT |
5,770,837.8781 AIOZ |
0.1985 USDT |
0.1901 USDT |
0.2221 USDT |
0.2115 USDT |
| 2024-02-19 |
0.1944 USDT |
6,552,202.2105 AIOZ |
0.2115 USDT |
0.1815 USDT |
0.2169 USDT |
0.2009 USDT |
| 2024-02-18 |
0.2000 USDT |
5,394,146.1401 AIOZ |
0.1868 USDT |
0.1823 USDT |
0.2195 USDT |
0.2093 USDT |
| 2024-02-17 |
0.1859 USDT |
3,737,379.9222 AIOZ |
0.1874 USDT |
0.1755 USDT |
0.1957 USDT |
0.1860 USDT |
| 2024-02-16 |
0.1813 USDT |
10,121,666.0612 AIOZ |
0.1531 USDT |
0.1517 USDT |
0.2000 USDT |
0.1838 USDT |
| 2024-02-15 |
0.1537 USDT |
2,335,675.0289 AIOZ |
0.1572 USDT |
0.1498 USDT |
0.1593 USDT |
0.1527 USDT |
| 2024-02-14 |
0.1508 USDT |
2,633,775.4743 AIOZ |
0.1480 USDT |
0.1447 USDT |
0.1594 USDT |
0.1517 USDT |
| 2024-02-13 |
0.1476 USDT |
2,289,254.6737 AIOZ |
0.1471 USDT |
0.1439 USDT |
0.1525 USDT |
0.1475 USDT |
| 2024-02-12 |
0.1416 USDT |
1,890,279.9851 AIOZ |
0.1404 USDT |
0.1350 USDT |
0.1490 USDT |
0.1477 USDT |
| 2024-02-11 |
0.1498 USDT |
1,614,514.9505 AIOZ |
0.1459 USDT |
0.1441 USDT |
0.1539 USDT |
0.1445 USDT |
| 2024-02-10 |
0.1429 USDT |
808,487.9655 AIOZ |
0.1451 USDT |
0.1405 USDT |
0.1456 USDT |
0.1450 USDT |
| 2024-02-09 |
0.1420 USDT |
2,476,475.3398 AIOZ |
0.1352 USDT |
0.1337 USDT |
0.1481 USDT |
0.1456 USDT |
| 2024-02-08 |
0.1381 USDT |
1,524,907.5149 AIOZ |
0.1377 USDT |
0.1349 USDT |
0.1418 USDT |
0.1372 USDT |
| 2024-02-07 |
0.1325 USDT |
859,997.4230 AIOZ |
0.1300 USDT |
0.1297 USDT |
0.1354 USDT |
0.1353 USDT |
| 2024-02-06 |
0.1228 USDT |
1,919,160.9321 AIOZ |
0.1251 USDT |
0.1191 USDT |
0.1288 USDT |
0.1281 USDT |