Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.3887 USDT |
1,029,975.4806 AIOZ |
0.3917 USDT |
0.3746 USDT |
0.4060 USDT |
0.3830 USDT |
| 2025-08-10 |
0.3996 USDT |
1,986,478.6415 AIOZ |
0.3983 USDT |
0.3840 USDT |
0.4240 USDT |
0.3985 USDT |
| 2025-08-09 |
0.3812 USDT |
2,595,086.1016 AIOZ |
0.3466 USDT |
0.3416 USDT |
0.4191 USDT |
0.4101 USDT |
| 2025-08-08 |
0.3408 USDT |
959,370.9310 AIOZ |
0.3431 USDT |
0.3354 USDT |
0.3494 USDT |
0.3470 USDT |
| 2025-08-07 |
0.3338 USDT |
1,408,241.3666 AIOZ |
0.3215 USDT |
0.3192 USDT |
0.3468 USDT |
0.3431 USDT |
| 2025-08-06 |
0.3274 USDT |
1,383,293.0790 AIOZ |
0.3306 USDT |
0.3166 USDT |
0.3374 USDT |
0.3227 USDT |
| 2025-08-05 |
0.3360 USDT |
1,203,665.9683 AIOZ |
0.3512 USDT |
0.3197 USDT |
0.3516 USDT |
0.3286 USDT |
| 2025-08-04 |
0.3432 USDT |
730,931.5125 AIOZ |
0.3382 USDT |
0.3320 USDT |
0.3557 USDT |
0.3535 USDT |
| 2025-08-03 |
0.3311 USDT |
651,845.3884 AIOZ |
0.3234 USDT |
0.3180 USDT |
0.3432 USDT |
0.3389 USDT |
| 2025-08-02 |
0.3283 USDT |
1,481,092.1956 AIOZ |
0.3356 USDT |
0.3121 USDT |
0.3484 USDT |
0.3235 USDT |
| 2025-08-01 |
0.3448 USDT |
1,684,831.6942 AIOZ |
0.3555 USDT |
0.3289 USDT |
0.3570 USDT |
0.3305 USDT |
| 2025-07-31 |
0.3728 USDT |
1,119,129.1815 AIOZ |
0.3617 USDT |
0.3567 USDT |
0.3870 USDT |
0.3594 USDT |
| 2025-07-30 |
0.3688 USDT |
1,296,917.6394 AIOZ |
0.3776 USDT |
0.3497 USDT |
0.3815 USDT |
0.3606 USDT |
| 2025-07-29 |
0.3886 USDT |
1,734,489.5305 AIOZ |
0.3935 USDT |
0.3728 USDT |
0.4025 USDT |
0.3782 USDT |
| 2025-07-28 |
0.4045 USDT |
1,612,505.7820 AIOZ |
0.4192 USDT |
0.3840 USDT |
0.4272 USDT |
0.3914 USDT |
| 2025-07-27 |
0.4109 USDT |
1,162,329.5974 AIOZ |
0.4114 USDT |
0.3953 USDT |
0.4291 USDT |
0.4216 USDT |
| 2025-07-26 |
0.4142 USDT |
979,414.6994 AIOZ |
0.4105 USDT |
0.4025 USDT |
0.4279 USDT |
0.4213 USDT |
| 2025-07-25 |
0.4025 USDT |
2,100,945.1884 AIOZ |
0.4025 USDT |
0.3910 USDT |
0.4161 USDT |
0.4109 USDT |
| 2025-07-24 |
0.4089 USDT |
2,015,892.7997 AIOZ |
0.4174 USDT |
0.3904 USDT |
0.4238 USDT |
0.4088 USDT |
| 2025-07-23 |
0.4335 USDT |
2,292,115.2282 AIOZ |
0.4646 USDT |
0.3926 USDT |
0.4695 USDT |
0.4155 USDT |
| 2025-07-22 |
0.4610 USDT |
3,847,548.3228 AIOZ |
0.4676 USDT |
0.4319 USDT |
0.4975 USDT |
0.4471 USDT |
| 2025-07-21 |
0.4494 USDT |
4,301,743.4081 AIOZ |
0.4066 USDT |
0.4018 USDT |
0.4871 USDT |
0.4722 USDT |
| 2025-07-20 |
0.4148 USDT |
1,670,683.2415 AIOZ |
0.3917 USDT |
0.3888 USDT |
0.4393 USDT |
0.4123 USDT |
| 2025-07-19 |
0.3928 USDT |
765,224.1578 AIOZ |
0.3885 USDT |
0.3846 USDT |
0.4014 USDT |
0.3871 USDT |
| 2025-07-18 |
0.4147 USDT |
1,752,544.6278 AIOZ |
0.4187 USDT |
0.3916 USDT |
0.4357 USDT |
0.4039 USDT |
| 2025-07-17 |
0.4146 USDT |
2,288,222.4720 AIOZ |
0.4071 USDT |
0.3962 USDT |
0.4408 USDT |
0.4152 USDT |
| 2025-07-16 |
0.3945 USDT |
2,561,468.5989 AIOZ |
0.3849 USDT |
0.3613 USDT |
0.4119 USDT |
0.4033 USDT |
| 2025-07-15 |
0.3729 USDT |
1,381,506.7692 AIOZ |
0.3822 USDT |
0.3598 USDT |
0.3873 USDT |
0.3781 USDT |
| 2025-07-14 |
0.3827 USDT |
1,145,299.6505 AIOZ |
0.3706 USDT |
0.3706 USDT |
0.4000 USDT |
0.3873 USDT |
| 2025-07-13 |
0.3678 USDT |
2,198,719.1923 AIOZ |
0.3462 USDT |
0.3446 USDT |
0.3846 USDT |
0.3704 USDT |
| 2025-07-12 |
0.3508 USDT |
859,673.3727 AIOZ |
0.3556 USDT |
0.3377 USDT |
0.3650 USDT |
0.3428 USDT |
| 2025-07-11 |
0.3584 USDT |
1,658,561.7538 AIOZ |
0.3534 USDT |
0.3438 USDT |
0.3891 USDT |
0.3649 USDT |
| 2025-07-10 |
0.3324 USDT |
1,410,946.3600 AIOZ |
0.3226 USDT |
0.3164 USDT |
0.3594 USDT |
0.3536 USDT |
| 2025-07-09 |
0.3154 USDT |
1,435,105.9142 AIOZ |
0.3057 USDT |
0.3032 USDT |
0.3286 USDT |
0.3228 USDT |
| 2025-07-08 |
0.3037 USDT |
580,773.0460 AIOZ |
0.3045 USDT |
0.2984 USDT |
0.3144 USDT |
0.3071 USDT |
| 2025-07-07 |
0.3044 USDT |
991,388.8722 AIOZ |
0.3140 USDT |
0.2971 USDT |
0.3174 USDT |
0.3031 USDT |
| 2025-07-06 |
0.3099 USDT |
515,685.5412 AIOZ |
0.3107 USDT |
0.3049 USDT |
0.3174 USDT |
0.3093 USDT |
| 2025-07-05 |
0.3159 USDT |
551,675.3531 AIOZ |
0.3211 USDT |
0.3036 USDT |
0.3252 USDT |
0.3111 USDT |
| 2025-07-04 |
0.3097 USDT |
718,497.9838 AIOZ |
0.3162 USDT |
0.3009 USDT |
0.3162 USDT |
0.3039 USDT |
| 2025-07-03 |
0.3248 USDT |
1,215,058.7073 AIOZ |
0.3195 USDT |
0.3150 USDT |
0.3355 USDT |
0.3181 USDT |
| 2025-07-02 |
0.3150 USDT |
1,246,832.6045 AIOZ |
0.2999 USDT |
0.2962 USDT |
0.3252 USDT |
0.3222 USDT |
| 2025-07-01 |
0.3072 USDT |
428,770.5661 AIOZ |
0.3076 USDT |
0.3033 USDT |
0.3109 USDT |
0.3070 USDT |
| 2025-06-30 |
0.3153 USDT |
820,961.6672 AIOZ |
0.3242 USDT |
0.3060 USDT |
0.3261 USDT |
0.3149 USDT |
| 2025-06-29 |
0.3144 USDT |
603,493.3675 AIOZ |
0.3160 USDT |
0.3078 USDT |
0.3214 USDT |
0.3148 USDT |
| 2025-06-28 |
0.3147 USDT |
1,128,613.4893 AIOZ |
0.3169 USDT |
0.3074 USDT |
0.3225 USDT |
0.3164 USDT |
| 2025-06-27 |
0.3123 USDT |
932,142.5203 AIOZ |
0.3087 USDT |
0.3032 USDT |
0.3202 USDT |
0.3158 USDT |
| 2025-06-26 |
0.3178 USDT |
936,247.9656 AIOZ |
0.3128 USDT |
0.3091 USDT |
0.3268 USDT |
0.3162 USDT |
| 2025-06-25 |
0.3200 USDT |
1,453,575.8977 AIOZ |
0.3326 USDT |
0.3090 USDT |
0.3333 USDT |
0.3099 USDT |
| 2025-06-24 |
0.3303 USDT |
964,098.1630 AIOZ |
0.3186 USDT |
0.3169 USDT |
0.3434 USDT |
0.3339 USDT |
| 2025-06-23 |
0.2943 USDT |
3,173,020.7430 AIOZ |
0.2798 USDT |
0.2719 USDT |
0.3132 USDT |
0.3051 USDT |