Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.0485 USDT |
8,042,865.5987 AIOZ |
0.0478 USDT |
0.0446 USDT |
0.0550 USDT |
0.0458 USDT |
| 2022-11-15 |
0.0638 USDT |
45,714,149.2363 AIOZ |
0.0376 USDT |
0.0376 USDT |
0.0921 USDT |
0.0493 USDT |
| 2022-11-14 |
0.0335 USDT |
948,191.0642 AIOZ |
0.0335 USDT |
0.0322 USDT |
0.0351 USDT |
0.0329 USDT |
| 2022-11-13 |
0.0349 USDT |
690,992.7050 AIOZ |
0.0360 USDT |
0.0330 USDT |
0.0378 USDT |
0.0336 USDT |
| 2022-11-12 |
0.0371 USDT |
812,408.5968 AIOZ |
0.0366 USDT |
0.0356 USDT |
0.0400 USDT |
0.0363 USDT |
| 2022-11-11 |
0.0377 USDT |
1,066,896.7159 AIOZ |
0.0404 USDT |
0.0362 USDT |
0.0405 USDT |
0.0366 USDT |
| 2022-11-10 |
0.0379 USDT |
2,580,241.5312 AIOZ |
0.0343 USDT |
0.0340 USDT |
0.0418 USDT |
0.0404 USDT |
| 2022-11-09 |
0.0374 USDT |
3,724,608.4714 AIOZ |
0.0432 USDT |
0.0320 USDT |
0.0438 USDT |
0.0341 USDT |
| 2022-11-08 |
0.0461 USDT |
5,628,295.1188 AIOZ |
0.0487 USDT |
0.0406 USDT |
0.0510 USDT |
0.0428 USDT |
| 2022-11-07 |
0.0496 USDT |
2,084,671.2898 AIOZ |
0.0483 USDT |
0.0480 USDT |
0.0517 USDT |
0.0511 USDT |
| 2022-11-06 |
0.0499 USDT |
510,222.0240 AIOZ |
0.0501 USDT |
0.0484 USDT |
0.0512 USDT |
0.0500 USDT |
| 2022-11-05 |
0.0506 USDT |
836,069.6374 AIOZ |
0.0518 USDT |
0.0494 USDT |
0.0520 USDT |
0.0496 USDT |
| 2022-11-04 |
0.0497 USDT |
890,509.1208 AIOZ |
0.0483 USDT |
0.0482 USDT |
0.0511 USDT |
0.0491 USDT |
| 2022-11-03 |
0.0482 USDT |
703,077.1629 AIOZ |
0.0473 USDT |
0.0469 USDT |
0.0493 USDT |
0.0482 USDT |
| 2022-11-02 |
0.0481 USDT |
1,124,578.5026 AIOZ |
0.0493 USDT |
0.0465 USDT |
0.0493 USDT |
0.0473 USDT |
| 2022-11-01 |
0.0492 USDT |
601,982.5822 AIOZ |
0.0494 USDT |
0.0485 USDT |
0.0498 USDT |
0.0498 USDT |
| 2022-10-31 |
0.0498 USDT |
702,174.0147 AIOZ |
0.0496 USDT |
0.0486 USDT |
0.0511 USDT |
0.0496 USDT |
| 2022-10-30 |
0.0500 USDT |
1,023,130.9427 AIOZ |
0.0508 USDT |
0.0490 USDT |
0.0513 USDT |
0.0498 USDT |
| 2022-10-29 |
0.0508 USDT |
1,614,941.3471 AIOZ |
0.0492 USDT |
0.0491 USDT |
0.0520 USDT |
0.0499 USDT |
| 2022-10-28 |
0.0490 USDT |
774,750.5455 AIOZ |
0.0492 USDT |
0.0480 USDT |
0.0497 USDT |
0.0492 USDT |
| 2022-10-27 |
0.0511 USDT |
2,540,381.6753 AIOZ |
0.0517 USDT |
0.0493 USDT |
0.0525 USDT |
0.0501 USDT |
| 2022-10-26 |
0.0518 USDT |
639,197.6006 AIOZ |
0.0514 USDT |
0.0512 USDT |
0.0527 USDT |
0.0517 USDT |
| 2022-10-25 |
0.0506 USDT |
969,812.3246 AIOZ |
0.0502 USDT |
0.0490 USDT |
0.0516 USDT |
0.0512 USDT |
| 2022-10-24 |
0.0507 USDT |
926,536.0411 AIOZ |
0.0510 USDT |
0.0500 USDT |
0.0514 USDT |
0.0508 USDT |
| 2022-10-23 |
0.0496 USDT |
542,523.3439 AIOZ |
0.0490 USDT |
0.0487 USDT |
0.0502 USDT |
0.0496 USDT |
| 2022-10-22 |
0.0493 USDT |
709,388.2657 AIOZ |
0.0502 USDT |
0.0487 USDT |
0.0511 USDT |
0.0492 USDT |
| 2022-10-21 |
0.0494 USDT |
1,785,874.9145 AIOZ |
0.0484 USDT |
0.0480 USDT |
0.0510 USDT |
0.0502 USDT |
| 2022-10-20 |
0.0489 USDT |
615,108.1661 AIOZ |
0.0488 USDT |
0.0485 USDT |
0.0495 USDT |
0.0487 USDT |
| 2022-10-19 |
0.0493 USDT |
427,761.7417 AIOZ |
0.0492 USDT |
0.0487 USDT |
0.0497 USDT |
0.0492 USDT |
| 2022-10-18 |
0.0499 USDT |
1,102,133.2700 AIOZ |
0.0504 USDT |
0.0481 USDT |
0.0509 USDT |
0.0497 USDT |
| 2022-10-17 |
0.0507 USDT |
509,921.6268 AIOZ |
0.0508 USDT |
0.0501 USDT |
0.0517 USDT |
0.0503 USDT |
| 2022-10-16 |
0.0519 USDT |
564,874.2353 AIOZ |
0.0529 USDT |
0.0509 USDT |
0.0529 USDT |
0.0513 USDT |
| 2022-10-15 |
0.0535 USDT |
2,389,313.8139 AIOZ |
0.0539 USDT |
0.0513 USDT |
0.0559 USDT |
0.0532 USDT |
| 2022-10-14 |
0.0526 USDT |
2,323,268.4113 AIOZ |
0.0499 USDT |
0.0494 USDT |
0.0560 USDT |
0.0560 USDT |
| 2022-10-13 |
0.0492 USDT |
1,577,793.4054 AIOZ |
0.0500 USDT |
0.0479 USDT |
0.0510 USDT |
0.0500 USDT |
| 2022-10-12 |
0.0502 USDT |
3,579,126.5909 AIOZ |
0.0498 USDT |
0.0484 USDT |
0.0526 USDT |
0.0500 USDT |
| 2022-10-11 |
0.0531 USDT |
11,393,996.4741 AIOZ |
0.0480 USDT |
0.0477 USDT |
0.0596 USDT |
0.0499 USDT |
| 2022-10-10 |
0.0488 USDT |
871,544.7544 AIOZ |
0.0489 USDT |
0.0479 USDT |
0.0499 USDT |
0.0489 USDT |
| 2022-10-09 |
0.0511 USDT |
2,357,950.4333 AIOZ |
0.0484 USDT |
0.0478 USDT |
0.0544 USDT |
0.0501 USDT |
| 2022-10-08 |
0.0487 USDT |
580,339.8586 AIOZ |
0.0492 USDT |
0.0480 USDT |
0.0495 USDT |
0.0489 USDT |
| 2022-10-07 |
0.0494 USDT |
452,044.7871 AIOZ |
0.0500 USDT |
0.0488 USDT |
0.0503 USDT |
0.0493 USDT |
| 2022-10-06 |
0.0503 USDT |
711,104.9219 AIOZ |
0.0498 USDT |
0.0498 USDT |
0.0509 USDT |
0.0506 USDT |
| 2022-10-05 |
0.0496 USDT |
586,603.0180 AIOZ |
0.0503 USDT |
0.0488 USDT |
0.0506 USDT |
0.0498 USDT |
| 2022-10-04 |
0.0497 USDT |
1,650,897.0020 AIOZ |
0.0498 USDT |
0.0482 USDT |
0.0518 USDT |
0.0501 USDT |
| 2022-10-03 |
0.0497 USDT |
481,680.2255 AIOZ |
0.0498 USDT |
0.0488 USDT |
0.0505 USDT |
0.0501 USDT |
| 2022-10-02 |
0.0500 USDT |
505,987.1446 AIOZ |
0.0511 USDT |
0.0488 USDT |
0.0511 USDT |
0.0501 USDT |
| 2022-10-01 |
0.0509 USDT |
559,855.4621 AIOZ |
0.0514 USDT |
0.0503 USDT |
0.0518 USDT |
0.0508 USDT |
| 2022-09-30 |
0.0516 USDT |
468,352.5334 AIOZ |
0.0526 USDT |
0.0511 USDT |
0.0526 USDT |
0.0514 USDT |
| 2022-09-29 |
0.0519 USDT |
481,295.5313 AIOZ |
0.0523 USDT |
0.0510 USDT |
0.0526 USDT |
0.0520 USDT |
| 2022-09-28 |
0.0521 USDT |
1,199,642.1548 AIOZ |
0.0524 USDT |
0.0504 USDT |
0.0549 USDT |
0.0523 USDT |