Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.2943 USDT |
3,173,020.7430 AIOZ |
0.2798 USDT |
0.2719 USDT |
0.3132 USDT |
0.3051 USDT |
| 2025-06-22 |
0.2740 USDT |
2,254,067.0177 AIOZ |
0.2830 USDT |
0.2554 USDT |
0.2979 USDT |
0.2588 USDT |
| 2025-06-21 |
0.3023 USDT |
441,684.2006 AIOZ |
0.3045 USDT |
0.2960 USDT |
0.3096 USDT |
0.2960 USDT |
| 2025-06-20 |
0.3255 USDT |
760,843.3925 AIOZ |
0.3182 USDT |
0.3150 USDT |
0.3359 USDT |
0.3243 USDT |
| 2025-06-19 |
0.3175 USDT |
1,059,198.4391 AIOZ |
0.3204 USDT |
0.3113 USDT |
0.3259 USDT |
0.3205 USDT |
| 2025-06-18 |
0.3276 USDT |
326,168.0976 AIOZ |
0.3249 USDT |
0.3236 USDT |
0.3303 USDT |
0.3276 USDT |
| 2025-06-17 |
0.3508 USDT |
388,087.9098 AIOZ |
0.3579 USDT |
0.3443 USDT |
0.3579 USDT |
0.3454 USDT |
| 2025-06-16 |
0.3649 USDT |
2,544,681.4117 AIOZ |
0.3383 USDT |
0.3293 USDT |
0.3922 USDT |
0.3766 USDT |
| 2025-06-15 |
0.3430 USDT |
575,979.8461 AIOZ |
0.3436 USDT |
0.3340 USDT |
0.3495 USDT |
0.3348 USDT |
| 2025-06-14 |
0.3544 USDT |
376,877.7002 AIOZ |
0.3631 USDT |
0.3420 USDT |
0.3631 USDT |
0.3440 USDT |
| 2025-06-13 |
0.3510 USDT |
2,595,942.5486 AIOZ |
0.3720 USDT |
0.3409 USDT |
0.3724 USDT |
0.3587 USDT |
| 2025-06-12 |
0.3897 USDT |
1,503,239.4223 AIOZ |
0.4050 USDT |
0.3678 USDT |
0.4125 USDT |
0.3712 USDT |
| 2025-06-11 |
0.4177 USDT |
1,909,043.9536 AIOZ |
0.4280 USDT |
0.3970 USDT |
0.4433 USDT |
0.4257 USDT |
| 2025-06-10 |
0.3978 USDT |
1,023,472.3252 AIOZ |
0.4066 USDT |
0.3862 USDT |
0.4090 USDT |
0.4005 USDT |
| 2025-06-09 |
0.3552 USDT |
1,963,037.0604 AIOZ |
0.3344 USDT |
0.3241 USDT |
0.3868 USDT |
0.3730 USDT |
| 2025-06-08 |
0.3302 USDT |
777,927.9875 AIOZ |
0.3328 USDT |
0.3244 USDT |
0.3382 USDT |
0.3329 USDT |
| 2025-06-07 |
0.3334 USDT |
683,633.4805 AIOZ |
0.3255 USDT |
0.3225 USDT |
0.3397 USDT |
0.3327 USDT |
| 2025-06-06 |
0.3263 USDT |
1,247,706.9155 AIOZ |
0.3124 USDT |
0.3108 USDT |
0.3368 USDT |
0.3335 USDT |
| 2025-06-05 |
0.3360 USDT |
1,820,369.4266 AIOZ |
0.3513 USDT |
0.3071 USDT |
0.3655 USDT |
0.3087 USDT |
| 2025-06-04 |
0.3600 USDT |
686,428.4508 AIOZ |
0.3725 USDT |
0.3515 USDT |
0.3769 USDT |
0.3549 USDT |
| 2025-06-03 |
0.3772 USDT |
609,582.3464 AIOZ |
0.3796 USDT |
0.3679 USDT |
0.3845 USDT |
0.3777 USDT |
| 2025-06-02 |
0.3727 USDT |
589,901.6014 AIOZ |
0.3874 USDT |
0.3627 USDT |
0.3892 USDT |
0.3698 USDT |
| 2025-06-01 |
0.3718 USDT |
978,633.3024 AIOZ |
0.3800 USDT |
0.3645 USDT |
0.3852 USDT |
0.3734 USDT |
| 2025-05-31 |
0.3630 USDT |
2,784,588.0894 AIOZ |
0.3461 USDT |
0.3326 USDT |
0.3947 USDT |
0.3816 USDT |
| 2025-05-30 |
0.3754 USDT |
2,103,691.1558 AIOZ |
0.4153 USDT |
0.3416 USDT |
0.4188 USDT |
0.3666 USDT |
| 2025-05-29 |
0.4289 USDT |
507,232.9002 AIOZ |
0.4296 USDT |
0.4200 USDT |
0.4425 USDT |
0.4216 USDT |
| 2025-05-28 |
0.4295 USDT |
743,151.7539 AIOZ |
0.4351 USDT |
0.4200 USDT |
0.4443 USDT |
0.4255 USDT |
| 2025-05-27 |
0.4385 USDT |
718,143.5336 AIOZ |
0.4333 USDT |
0.4206 USDT |
0.4557 USDT |
0.4422 USDT |
| 2025-05-26 |
0.4440 USDT |
755,746.9996 AIOZ |
0.4345 USDT |
0.4329 USDT |
0.4615 USDT |
0.4408 USDT |
| 2025-05-25 |
0.4305 USDT |
688,759.3347 AIOZ |
0.4461 USDT |
0.4189 USDT |
0.4461 USDT |
0.4197 USDT |
| 2025-05-24 |
0.4401 USDT |
557,544.9432 AIOZ |
0.4287 USDT |
0.4259 USDT |
0.4504 USDT |
0.4497 USDT |
| 2025-05-23 |
0.4524 USDT |
1,833,303.8942 AIOZ |
0.4743 USDT |
0.4277 USDT |
0.4835 USDT |
0.4279 USDT |
| 2025-05-22 |
0.4746 USDT |
1,446,906.5691 AIOZ |
0.4599 USDT |
0.4577 USDT |
0.4937 USDT |
0.4828 USDT |
| 2025-05-21 |
0.4481 USDT |
1,189,598.3173 AIOZ |
0.4308 USDT |
0.4274 USDT |
0.4715 USDT |
0.4427 USDT |
| 2025-05-20 |
0.4340 USDT |
742,138.2829 AIOZ |
0.4324 USDT |
0.4208 USDT |
0.4493 USDT |
0.4248 USDT |
| 2025-05-19 |
0.4432 USDT |
1,127,050.9011 AIOZ |
0.4651 USDT |
0.4228 USDT |
0.4701 USDT |
0.4344 USDT |
| 2025-05-18 |
0.4455 USDT |
1,090,863.0966 AIOZ |
0.4283 USDT |
0.4273 USDT |
0.4693 USDT |
0.4654 USDT |
| 2025-05-17 |
0.4413 USDT |
1,004,838.2334 AIOZ |
0.4509 USDT |
0.4284 USDT |
0.4526 USDT |
0.4326 USDT |
| 2025-05-16 |
0.4633 USDT |
932,924.6659 AIOZ |
0.4620 USDT |
0.4521 USDT |
0.4748 USDT |
0.4527 USDT |
| 2025-05-15 |
0.4666 USDT |
1,984,014.4801 AIOZ |
0.4965 USDT |
0.4500 USDT |
0.5054 USDT |
0.4568 USDT |
| 2025-05-14 |
0.5085 USDT |
1,161,704.2767 AIOZ |
0.5201 USDT |
0.4919 USDT |
0.5273 USDT |
0.5029 USDT |
| 2025-05-13 |
0.5073 USDT |
1,403,277.4421 AIOZ |
0.5083 USDT |
0.4865 USDT |
0.5386 USDT |
0.5350 USDT |
| 2025-05-12 |
0.5109 USDT |
3,123,207.4964 AIOZ |
0.4998 USDT |
0.4836 USDT |
0.5382 USDT |
0.5008 USDT |
| 2025-05-11 |
0.5032 USDT |
1,330,468.1626 AIOZ |
0.5223 USDT |
0.4847 USDT |
0.5351 USDT |
0.4856 USDT |
| 2025-05-10 |
0.4676 USDT |
1,408,773.7275 AIOZ |
0.4673 USDT |
0.4503 USDT |
0.4829 USDT |
0.4591 USDT |
| 2025-05-09 |
0.4686 USDT |
3,318,792.6909 AIOZ |
0.4681 USDT |
0.4461 USDT |
0.4879 USDT |
0.4788 USDT |
| 2025-05-08 |
0.4340 USDT |
2,960,634.7430 AIOZ |
0.3842 USDT |
0.3831 USDT |
0.4727 USDT |
0.4651 USDT |
| 2025-05-07 |
0.3929 USDT |
1,191,501.5013 AIOZ |
0.3932 USDT |
0.3784 USDT |
0.4105 USDT |
0.3797 USDT |
| 2025-05-06 |
0.3923 USDT |
2,001,013.3792 AIOZ |
0.4155 USDT |
0.3716 USDT |
0.4250 USDT |
0.3779 USDT |
| 2025-05-05 |
0.3734 USDT |
4,042,594.9238 AIOZ |
0.3942 USDT |
0.3392 USDT |
0.4145 USDT |
0.4085 USDT |