Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.2680 USDT |
645,769.9955 AIOZ |
0.2769 USDT |
0.2596 USDT |
0.2779 USDT |
0.2691 USDT |
| 2025-09-29 |
0.2781 USDT |
650,239.0664 AIOZ |
0.2789 USDT |
0.2732 USDT |
0.2831 USDT |
0.2791 USDT |
| 2025-09-28 |
0.2730 USDT |
122,127.1691 AIOZ |
0.2766 USDT |
0.2691 USDT |
0.2777 USDT |
0.2720 USDT |
| 2025-09-27 |
0.2761 USDT |
265,673.4337 AIOZ |
0.2761 USDT |
0.2722 USDT |
0.2794 USDT |
0.2734 USDT |
| 2025-09-26 |
0.2726 USDT |
1,604,702.4147 AIOZ |
0.2687 USDT |
0.2655 USDT |
0.2788 USDT |
0.2768 USDT |
| 2025-09-25 |
0.2720 USDT |
572,824.9651 AIOZ |
0.2849 USDT |
0.2639 USDT |
0.2854 USDT |
0.2672 USDT |
| 2025-09-24 |
0.2885 USDT |
347,871.2603 AIOZ |
0.2866 USDT |
0.2817 USDT |
0.2944 USDT |
0.2927 USDT |
| 2025-09-23 |
0.2900 USDT |
577,038.8708 AIOZ |
0.2966 USDT |
0.2855 USDT |
0.2978 USDT |
0.2873 USDT |
| 2025-09-22 |
0.3035 USDT |
621,770.1857 AIOZ |
0.3146 USDT |
0.2974 USDT |
0.3162 USDT |
0.2996 USDT |
| 2025-09-21 |
0.3248 USDT |
280,869.4460 AIOZ |
0.3252 USDT |
0.3204 USDT |
0.3283 USDT |
0.3275 USDT |
| 2025-09-20 |
0.3263 USDT |
430,341.6971 AIOZ |
0.3222 USDT |
0.3198 USDT |
0.3331 USDT |
0.3265 USDT |
| 2025-09-19 |
0.3426 USDT |
267,706.6392 AIOZ |
0.3479 USDT |
0.3344 USDT |
0.3494 USDT |
0.3352 USDT |
| 2025-09-18 |
0.3481 USDT |
446,756.7235 AIOZ |
0.3498 USDT |
0.3404 USDT |
0.3565 USDT |
0.3470 USDT |
| 2025-09-17 |
0.3324 USDT |
518,483.7762 AIOZ |
0.3360 USDT |
0.3262 USDT |
0.3400 USDT |
0.3334 USDT |
| 2025-09-16 |
0.3338 USDT |
595,622.8207 AIOZ |
0.3437 USDT |
0.3249 USDT |
0.3437 USDT |
0.3396 USDT |
| 2025-09-15 |
0.3372 USDT |
861,501.0290 AIOZ |
0.3338 USDT |
0.3255 USDT |
0.3510 USDT |
0.3455 USDT |
| 2025-09-14 |
0.3327 USDT |
428,236.8401 AIOZ |
0.3399 USDT |
0.3253 USDT |
0.3447 USDT |
0.3286 USDT |
| 2025-09-13 |
0.3434 USDT |
237,134.1795 AIOZ |
0.3379 USDT |
0.3338 USDT |
0.3513 USDT |
0.3340 USDT |
| 2025-09-12 |
0.3399 USDT |
1,283,672.2263 AIOZ |
0.3241 USDT |
0.3239 USDT |
0.3611 USDT |
0.3351 USDT |
| 2025-09-11 |
0.3126 USDT |
455,813.7801 AIOZ |
0.3123 USDT |
0.3087 USDT |
0.3178 USDT |
0.3164 USDT |
| 2025-09-10 |
0.3128 USDT |
551,741.1134 AIOZ |
0.3117 USDT |
0.3079 USDT |
0.3217 USDT |
0.3130 USDT |
| 2025-09-09 |
0.3183 USDT |
776,173.2226 AIOZ |
0.3105 USDT |
0.3079 USDT |
0.3283 USDT |
0.3105 USDT |
| 2025-09-08 |
0.3083 USDT |
446,358.7584 AIOZ |
0.3033 USDT |
0.3018 USDT |
0.3143 USDT |
0.3103 USDT |
| 2025-09-07 |
0.3030 USDT |
399,417.5190 AIOZ |
0.3011 USDT |
0.2998 USDT |
0.3064 USDT |
0.3039 USDT |
| 2025-09-06 |
0.3009 USDT |
495,998.9472 AIOZ |
0.3039 USDT |
0.2970 USDT |
0.3061 USDT |
0.3011 USDT |
| 2025-09-05 |
0.3087 USDT |
434,037.3346 AIOZ |
0.3057 USDT |
0.3029 USDT |
0.3138 USDT |
0.3047 USDT |
| 2025-09-04 |
0.3048 USDT |
389,750.7397 AIOZ |
0.3154 USDT |
0.2992 USDT |
0.3176 USDT |
0.3028 USDT |
| 2025-09-03 |
0.3099 USDT |
601,051.3209 AIOZ |
0.3099 USDT |
0.3035 USDT |
0.3219 USDT |
0.3148 USDT |
| 2025-09-02 |
0.3079 USDT |
558,076.9660 AIOZ |
0.3020 USDT |
0.3017 USDT |
0.3185 USDT |
0.3102 USDT |
| 2025-09-01 |
0.3098 USDT |
346,840.5677 AIOZ |
0.3156 USDT |
0.3032 USDT |
0.3158 USDT |
0.3097 USDT |
| 2025-08-31 |
0.3215 USDT |
165,407.5480 AIOZ |
0.3210 USDT |
0.3178 USDT |
0.3251 USDT |
0.3200 USDT |
| 2025-08-30 |
0.3165 USDT |
359,796.9709 AIOZ |
0.3184 USDT |
0.3086 USDT |
0.3224 USDT |
0.3188 USDT |
| 2025-08-29 |
0.3223 USDT |
1,034,211.2505 AIOZ |
0.3322 USDT |
0.3110 USDT |
0.3323 USDT |
0.3161 USDT |
| 2025-08-28 |
0.3414 USDT |
1,096,289.9922 AIOZ |
0.3444 USDT |
0.3255 USDT |
0.3506 USDT |
0.3296 USDT |
| 2025-08-27 |
0.3492 USDT |
276,950.2275 AIOZ |
0.3529 USDT |
0.3450 USDT |
0.3557 USDT |
0.3489 USDT |
| 2025-08-26 |
0.3479 USDT |
530,805.8202 AIOZ |
0.3425 USDT |
0.3397 USDT |
0.3555 USDT |
0.3512 USDT |
| 2025-08-25 |
0.3506 USDT |
957,628.2833 AIOZ |
0.3622 USDT |
0.3352 USDT |
0.3689 USDT |
0.3392 USDT |
| 2025-08-24 |
0.3676 USDT |
2,751,962.9179 AIOZ |
0.3847 USDT |
0.3570 USDT |
0.3882 USDT |
0.3616 USDT |
| 2025-08-23 |
0.3840 USDT |
917,162.3614 AIOZ |
0.3991 USDT |
0.3742 USDT |
0.3998 USDT |
0.3819 USDT |
| 2025-08-22 |
0.3905 USDT |
2,221,069.0798 AIOZ |
0.3552 USDT |
0.3496 USDT |
0.4128 USDT |
0.4018 USDT |
| 2025-08-21 |
0.3704 USDT |
628,682.9414 AIOZ |
0.3884 USDT |
0.3541 USDT |
0.3955 USDT |
0.3575 USDT |
| 2025-08-20 |
0.3480 USDT |
1,918,908.9953 AIOZ |
0.3450 USDT |
0.3374 USDT |
0.3787 USDT |
0.3771 USDT |
| 2025-08-19 |
0.3617 USDT |
1,105,180.4663 AIOZ |
0.3843 USDT |
0.3485 USDT |
0.3889 USDT |
0.3519 USDT |
| 2025-08-18 |
0.3846 USDT |
1,262,505.3467 AIOZ |
0.3924 USDT |
0.3735 USDT |
0.3995 USDT |
0.3832 USDT |
| 2025-08-17 |
0.4012 USDT |
801,346.1023 AIOZ |
0.3969 USDT |
0.3927 USDT |
0.4124 USDT |
0.3936 USDT |
| 2025-08-16 |
0.4076 USDT |
517,993.4075 AIOZ |
0.4070 USDT |
0.3972 USDT |
0.4164 USDT |
0.4033 USDT |
| 2025-08-15 |
0.4213 USDT |
1,437,485.4304 AIOZ |
0.4145 USDT |
0.4034 USDT |
0.4348 USDT |
0.4065 USDT |
| 2025-08-14 |
0.4263 USDT |
3,572,825.6798 AIOZ |
0.4526 USDT |
0.3981 USDT |
0.4680 USDT |
0.4103 USDT |
| 2025-08-13 |
0.4052 USDT |
1,731,684.7026 AIOZ |
0.4029 USDT |
0.3909 USDT |
0.4288 USDT |
0.4212 USDT |
| 2025-08-12 |
0.3916 USDT |
1,263,221.5347 AIOZ |
0.3724 USDT |
0.3697 USDT |
0.4129 USDT |
0.4043 USDT |