Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.4005 USDT |
738,787.0380 AIOZ |
0.4126 USDT |
0.3898 USDT |
0.4178 USDT |
0.3959 USDT |
| 2025-05-03 |
0.4286 USDT |
576,862.4984 AIOZ |
0.4270 USDT |
0.4216 USDT |
0.4400 USDT |
0.4261 USDT |
| 2025-05-02 |
0.4398 USDT |
1,060,150.2825 AIOZ |
0.4384 USDT |
0.4301 USDT |
0.4571 USDT |
0.4388 USDT |
| 2025-05-01 |
0.4371 USDT |
1,668,584.8002 AIOZ |
0.4164 USDT |
0.4145 USDT |
0.4564 USDT |
0.4465 USDT |
| 2025-04-30 |
0.4102 USDT |
1,849,344.8556 AIOZ |
0.4121 USDT |
0.3931 USDT |
0.4256 USDT |
0.4194 USDT |
| 2025-04-29 |
0.4161 USDT |
2,800,566.6876 AIOZ |
0.4000 USDT |
0.3954 USDT |
0.4400 USDT |
0.4251 USDT |
| 2025-04-28 |
0.4062 USDT |
2,754,970.5813 AIOZ |
0.4055 USDT |
0.3838 USDT |
0.4250 USDT |
0.3995 USDT |
| 2025-04-27 |
0.4121 USDT |
3,118,818.4261 AIOZ |
0.4296 USDT |
0.3835 USDT |
0.4479 USDT |
0.4121 USDT |
| 2025-04-26 |
0.4147 USDT |
6,788,979.6722 AIOZ |
0.3731 USDT |
0.3724 USDT |
0.4695 USDT |
0.4348 USDT |
| 2025-04-25 |
0.3555 USDT |
4,625,322.7721 AIOZ |
0.3435 USDT |
0.3319 USDT |
0.3766 USDT |
0.3750 USDT |
| 2025-04-24 |
0.3272 USDT |
1,995,835.3245 AIOZ |
0.3285 USDT |
0.3122 USDT |
0.3424 USDT |
0.3373 USDT |
| 2025-04-23 |
0.3365 USDT |
5,887,322.5146 AIOZ |
0.3060 USDT |
0.3029 USDT |
0.3550 USDT |
0.3363 USDT |
| 2025-04-22 |
0.2880 USDT |
1,807,429.0205 AIOZ |
0.2767 USDT |
0.2713 USDT |
0.3015 USDT |
0.2910 USDT |
| 2025-04-21 |
0.2765 USDT |
1,031,619.0470 AIOZ |
0.2693 USDT |
0.2683 USDT |
0.2847 USDT |
0.2756 USDT |
| 2025-04-20 |
0.2710 USDT |
541,205.0171 AIOZ |
0.2718 USDT |
0.2664 USDT |
0.2764 USDT |
0.2689 USDT |
| 2025-04-19 |
0.2710 USDT |
201,695.4190 AIOZ |
0.2676 USDT |
0.2668 USDT |
0.2736 USDT |
0.2727 USDT |
| 2025-04-18 |
0.2730 USDT |
543,502.4339 AIOZ |
0.2769 USDT |
0.2688 USDT |
0.2798 USDT |
0.2709 USDT |
| 2025-04-17 |
0.2554 USDT |
535,197.2167 AIOZ |
0.2540 USDT |
0.2499 USDT |
0.2615 USDT |
0.2615 USDT |
| 2025-04-16 |
0.2568 USDT |
1,907,525.4662 AIOZ |
0.2549 USDT |
0.2460 USDT |
0.2736 USDT |
0.2570 USDT |
| 2025-04-15 |
0.2735 USDT |
658,815.7578 AIOZ |
0.2706 USDT |
0.2680 USDT |
0.2828 USDT |
0.2719 USDT |
| 2025-04-14 |
0.2800 USDT |
1,866,528.3474 AIOZ |
0.2672 USDT |
0.2664 USDT |
0.2943 USDT |
0.2912 USDT |
| 2025-04-13 |
0.2922 USDT |
4,463,339.0070 AIOZ |
0.2856 USDT |
0.2688 USDT |
0.3208 USDT |
0.2693 USDT |
| 2025-04-12 |
0.2846 USDT |
8,421,376.2612 AIOZ |
0.2227 USDT |
0.2189 USDT |
0.3278 USDT |
0.3030 USDT |
| 2025-04-11 |
0.2185 USDT |
805,112.2637 AIOZ |
0.2152 USDT |
0.2149 USDT |
0.2220 USDT |
0.2220 USDT |
| 2025-04-10 |
0.2171 USDT |
1,633,543.4601 AIOZ |
0.2273 USDT |
0.2082 USDT |
0.2273 USDT |
0.2141 USDT |
| 2025-04-09 |
0.2171 USDT |
3,300,685.3631 AIOZ |
0.1925 USDT |
0.1857 USDT |
0.2388 USDT |
0.2278 USDT |
| 2025-04-08 |
0.2000 USDT |
2,181,953.1596 AIOZ |
0.2000 USDT |
0.1897 USDT |
0.2085 USDT |
0.1923 USDT |
| 2025-04-07 |
0.1873 USDT |
3,948,452.6257 AIOZ |
0.1936 USDT |
0.1752 USDT |
0.2089 USDT |
0.1969 USDT |
| 2025-04-06 |
0.2171 USDT |
355,856.3825 AIOZ |
0.2196 USDT |
0.2115 USDT |
0.2226 USDT |
0.2124 USDT |
| 2025-04-05 |
0.2214 USDT |
604,082.8821 AIOZ |
0.2208 USDT |
0.2165 USDT |
0.2255 USDT |
0.2178 USDT |
| 2025-04-04 |
0.2204 USDT |
469,079.5910 AIOZ |
0.2220 USDT |
0.2126 USDT |
0.2282 USDT |
0.2156 USDT |
| 2025-04-03 |
0.2213 USDT |
953,744.8770 AIOZ |
0.2212 USDT |
0.2148 USDT |
0.2290 USDT |
0.2208 USDT |
| 2025-04-02 |
0.2418 USDT |
1,608,187.8343 AIOZ |
0.2412 USDT |
0.2300 USDT |
0.2600 USDT |
0.2463 USDT |
| 2025-04-01 |
0.2480 USDT |
1,011,310.2376 AIOZ |
0.2432 USDT |
0.2389 USDT |
0.2565 USDT |
0.2443 USDT |
| 2025-03-31 |
0.2407 USDT |
1,100,562.0874 AIOZ |
0.2461 USDT |
0.2328 USDT |
0.2484 USDT |
0.2433 USDT |
| 2025-03-30 |
0.2519 USDT |
1,019,080.7619 AIOZ |
0.2462 USDT |
0.2400 USDT |
0.2630 USDT |
0.2461 USDT |
| 2025-03-29 |
0.2559 USDT |
913,356.7277 AIOZ |
0.2638 USDT |
0.2470 USDT |
0.2684 USDT |
0.2491 USDT |
| 2025-03-28 |
0.2686 USDT |
1,149,028.7102 AIOZ |
0.2803 USDT |
0.2576 USDT |
0.2815 USDT |
0.2576 USDT |
| 2025-03-27 |
0.2846 USDT |
815,427.5137 AIOZ |
0.2809 USDT |
0.2750 USDT |
0.2946 USDT |
0.2812 USDT |
| 2025-03-26 |
0.2897 USDT |
1,858,124.5737 AIOZ |
0.2879 USDT |
0.2792 USDT |
0.3000 USDT |
0.2869 USDT |
| 2025-03-25 |
0.2864 USDT |
1,179,800.9102 AIOZ |
0.2867 USDT |
0.2772 USDT |
0.2946 USDT |
0.2889 USDT |
| 2025-03-24 |
0.2853 USDT |
1,419,277.4976 AIOZ |
0.2795 USDT |
0.2730 USDT |
0.2948 USDT |
0.2900 USDT |
| 2025-03-23 |
0.2719 USDT |
637,637.3527 AIOZ |
0.2679 USDT |
0.2656 USDT |
0.2794 USDT |
0.2699 USDT |
| 2025-03-22 |
0.2718 USDT |
767,878.1712 AIOZ |
0.2657 USDT |
0.2654 USDT |
0.2769 USDT |
0.2734 USDT |
| 2025-03-21 |
0.2716 USDT |
1,327,569.0589 AIOZ |
0.2743 USDT |
0.2632 USDT |
0.2821 USDT |
0.2698 USDT |
| 2025-03-20 |
0.2833 USDT |
1,592,922.1390 AIOZ |
0.2937 USDT |
0.2709 USDT |
0.3014 USDT |
0.2727 USDT |
| 2025-03-19 |
0.2786 USDT |
2,432,804.6783 AIOZ |
0.2789 USDT |
0.2692 USDT |
0.2921 USDT |
0.2836 USDT |
| 2025-03-18 |
0.2723 USDT |
1,853,496.8201 AIOZ |
0.2882 USDT |
0.2605 USDT |
0.2882 USDT |
0.2646 USDT |
| 2025-03-17 |
0.2947 USDT |
996,347.8979 AIOZ |
0.2932 USDT |
0.2859 USDT |
0.3032 USDT |
0.2881 USDT |
| 2025-03-16 |
0.3152 USDT |
6,044,229.1432 AIOZ |
0.2790 USDT |
0.2785 USDT |
0.3585 USDT |
0.3060 USDT |