Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.0531 USDT |
529,110.4991 AIOZ |
0.0529 USDT |
0.0515 USDT |
0.0542 USDT |
0.0515 USDT |
| 2022-09-26 |
0.0528 USDT |
571,949.9931 AIOZ |
0.0537 USDT |
0.0513 USDT |
0.0542 USDT |
0.0527 USDT |
| 2022-09-25 |
0.0548 USDT |
949,808.5481 AIOZ |
0.0547 USDT |
0.0530 USDT |
0.0562 USDT |
0.0538 USDT |
| 2022-09-24 |
0.0541 USDT |
644,804.5256 AIOZ |
0.0537 USDT |
0.0531 USDT |
0.0552 USDT |
0.0534 USDT |
| 2022-09-23 |
0.0523 USDT |
661,183.2899 AIOZ |
0.0534 USDT |
0.0505 USDT |
0.0539 USDT |
0.0520 USDT |
| 2022-09-22 |
0.0522 USDT |
1,252,328.2711 AIOZ |
0.0523 USDT |
0.0500 USDT |
0.0552 USDT |
0.0528 USDT |
| 2022-09-21 |
0.0527 USDT |
1,124,652.6965 AIOZ |
0.0531 USDT |
0.0513 USDT |
0.0544 USDT |
0.0522 USDT |
| 2022-09-20 |
0.0543 USDT |
728,209.1624 AIOZ |
0.0547 USDT |
0.0533 USDT |
0.0554 USDT |
0.0533 USDT |
| 2022-09-19 |
0.0529 USDT |
1,906,888.4271 AIOZ |
0.0559 USDT |
0.0509 USDT |
0.0561 USDT |
0.0531 USDT |
| 2022-09-18 |
0.0570 USDT |
1,328,684.5043 AIOZ |
0.0570 USDT |
0.0559 USDT |
0.0593 USDT |
0.0559 USDT |
| 2022-09-17 |
0.0616 USDT |
3,377,569.6439 AIOZ |
0.0553 USDT |
0.0551 USDT |
0.0665 USDT |
0.0613 USDT |
| 2022-09-16 |
0.0554 USDT |
794,653.4770 AIOZ |
0.0558 USDT |
0.0544 USDT |
0.0569 USDT |
0.0550 USDT |
| 2022-09-15 |
0.0586 USDT |
2,039,989.3035 AIOZ |
0.0581 USDT |
0.0550 USDT |
0.0621 USDT |
0.0559 USDT |
| 2022-09-14 |
0.0575 USDT |
673,170.5819 AIOZ |
0.0573 USDT |
0.0565 USDT |
0.0590 USDT |
0.0581 USDT |
| 2022-09-13 |
0.0585 USDT |
976,531.3407 AIOZ |
0.0602 USDT |
0.0566 USDT |
0.0607 USDT |
0.0574 USDT |
| 2022-09-12 |
0.0594 USDT |
1,336,134.8554 AIOZ |
0.0615 USDT |
0.0560 USDT |
0.0619 USDT |
0.0600 USDT |
| 2022-09-11 |
0.0610 USDT |
1,021,331.4647 AIOZ |
0.0602 USDT |
0.0593 USDT |
0.0635 USDT |
0.0615 USDT |
| 2022-09-10 |
0.0645 USDT |
4,884,764.1555 AIOZ |
0.0600 USDT |
0.0599 USDT |
0.0720 USDT |
0.0601 USDT |
| 2022-09-09 |
0.0582 USDT |
2,058,707.4979 AIOZ |
0.0558 USDT |
0.0551 USDT |
0.0604 USDT |
0.0597 USDT |
| 2022-09-08 |
0.0563 USDT |
1,306,686.1078 AIOZ |
0.0563 USDT |
0.0551 USDT |
0.0579 USDT |
0.0558 USDT |
| 2022-09-07 |
0.0554 USDT |
672,787.6789 AIOZ |
0.0561 USDT |
0.0544 USDT |
0.0563 USDT |
0.0560 USDT |
| 2022-09-06 |
0.0569 USDT |
1,622,769.7353 AIOZ |
0.0571 USDT |
0.0540 USDT |
0.0592 USDT |
0.0556 USDT |
| 2022-09-05 |
0.0573 USDT |
296,290.4731 AIOZ |
0.0575 USDT |
0.0569 USDT |
0.0578 USDT |
0.0576 USDT |
| 2022-09-04 |
0.0565 USDT |
1,096,983.3265 AIOZ |
0.0581 USDT |
0.0542 USDT |
0.0589 USDT |
0.0576 USDT |
| 2022-09-03 |
0.0610 USDT |
3,270,968.1576 AIOZ |
0.0570 USDT |
0.0565 USDT |
0.0660 USDT |
0.0580 USDT |
| 2022-09-02 |
0.0577 USDT |
595,475.6222 AIOZ |
0.0571 USDT |
0.0565 USDT |
0.0589 USDT |
0.0568 USDT |
| 2022-09-01 |
0.0573 USDT |
1,498,392.4015 AIOZ |
0.0578 USDT |
0.0565 USDT |
0.0582 USDT |
0.0574 USDT |
| 2022-08-31 |
0.0596 USDT |
2,381,089.8970 AIOZ |
0.0584 USDT |
0.0575 USDT |
0.0626 USDT |
0.0579 USDT |
| 2022-08-30 |
0.0650 USDT |
9,223,249.6180 AIOZ |
0.0607 USDT |
0.0576 USDT |
0.0724 USDT |
0.0589 USDT |
| 2022-08-29 |
0.0571 USDT |
779,270.2941 AIOZ |
0.0552 USDT |
0.0550 USDT |
0.0593 USDT |
0.0590 USDT |
| 2022-08-28 |
0.0571 USDT |
609,578.6813 AIOZ |
0.0572 USDT |
0.0565 USDT |
0.0582 USDT |
0.0571 USDT |
| 2022-08-27 |
0.0576 USDT |
740,682.1290 AIOZ |
0.0574 USDT |
0.0570 USDT |
0.0587 USDT |
0.0572 USDT |
| 2022-08-26 |
0.0599 USDT |
1,005,613.8379 AIOZ |
0.0607 USDT |
0.0583 USDT |
0.0613 USDT |
0.0599 USDT |
| 2022-08-25 |
0.0606 USDT |
832,742.8215 AIOZ |
0.0609 USDT |
0.0592 USDT |
0.0625 USDT |
0.0611 USDT |
| 2022-08-24 |
0.0607 USDT |
1,110,772.9257 AIOZ |
0.0622 USDT |
0.0584 USDT |
0.0631 USDT |
0.0614 USDT |
| 2022-08-23 |
0.0596 USDT |
1,288,411.5714 AIOZ |
0.0604 USDT |
0.0575 USDT |
0.0610 USDT |
0.0607 USDT |
| 2022-08-22 |
0.0597 USDT |
2,921,717.0012 AIOZ |
0.0596 USDT |
0.0572 USDT |
0.0636 USDT |
0.0590 USDT |
| 2022-08-21 |
0.0678 USDT |
9,798,615.8193 AIOZ |
0.0602 USDT |
0.0585 USDT |
0.0780 USDT |
0.0614 USDT |
| 2022-08-20 |
0.0579 USDT |
1,609,759.3783 AIOZ |
0.0560 USDT |
0.0560 USDT |
0.0609 USDT |
0.0586 USDT |
| 2022-08-19 |
0.0583 USDT |
4,615,913.9625 AIOZ |
0.0630 USDT |
0.0552 USDT |
0.0632 USDT |
0.0573 USDT |
| 2022-08-18 |
0.0657 USDT |
972,995.7667 AIOZ |
0.0660 USDT |
0.0648 USDT |
0.0671 USDT |
0.0649 USDT |
| 2022-08-17 |
0.0677 USDT |
810,808.4626 AIOZ |
0.0687 USDT |
0.0656 USDT |
0.0696 USDT |
0.0660 USDT |
| 2022-08-16 |
0.0692 USDT |
1,111,438.4756 AIOZ |
0.0694 USDT |
0.0674 USDT |
0.0707 USDT |
0.0674 USDT |
| 2022-08-15 |
0.0741 USDT |
2,678,080.7631 AIOZ |
0.0720 USDT |
0.0686 USDT |
0.0800 USDT |
0.0702 USDT |
| 2022-08-14 |
0.0712 USDT |
975,526.1753 AIOZ |
0.0716 USDT |
0.0696 USDT |
0.0730 USDT |
0.0696 USDT |
| 2022-08-13 |
0.0724 USDT |
581,393.3527 AIOZ |
0.0723 USDT |
0.0715 USDT |
0.0731 USDT |
0.0716 USDT |
| 2022-08-12 |
0.0710 USDT |
1,349,765.7687 AIOZ |
0.0719 USDT |
0.0690 USDT |
0.0777 USDT |
0.0710 USDT |
| 2022-08-11 |
0.0743 USDT |
505,244.8216 AIOZ |
0.0740 USDT |
0.0726 USDT |
0.0761 USDT |
0.0726 USDT |
| 2022-08-10 |
0.0721 USDT |
1,878,813.8015 AIOZ |
0.0716 USDT |
0.0687 USDT |
0.0768 USDT |
0.0741 USDT |
| 2022-08-09 |
0.0721 USDT |
1,492,160.2380 AIOZ |
0.0737 USDT |
0.0688 USDT |
0.0744 USDT |
0.0709 USDT |