Identifier on Kucoin: AIOZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2750 USDT |
1,083,211.6521 AIOZ |
0.2621 USDT |
0.2617 USDT |
0.2840 USDT |
0.2684 USDT |
| 2025-03-14 |
0.2573 USDT |
410,005.0034 AIOZ |
0.2498 USDT |
0.2482 USDT |
0.2641 USDT |
0.2605 USDT |
| 2025-03-13 |
0.2607 USDT |
1,212,515.4561 AIOZ |
0.2576 USDT |
0.2500 USDT |
0.2723 USDT |
0.2515 USDT |
| 2025-03-12 |
0.2585 USDT |
2,299,983.2440 AIOZ |
0.2698 USDT |
0.2423 USDT |
0.2726 USDT |
0.2544 USDT |
| 2025-03-11 |
0.2454 USDT |
6,559,005.2932 AIOZ |
0.2154 USDT |
0.2085 USDT |
0.2831 USDT |
0.2684 USDT |
| 2025-03-10 |
0.2528 USDT |
2,312,652.2457 AIOZ |
0.2594 USDT |
0.2323 USDT |
0.2654 USDT |
0.2340 USDT |
| 2025-03-09 |
0.2780 USDT |
2,126,637.4100 AIOZ |
0.3067 USDT |
0.2600 USDT |
0.3091 USDT |
0.2728 USDT |
| 2025-03-08 |
0.3068 USDT |
583,824.7009 AIOZ |
0.3073 USDT |
0.3023 USDT |
0.3120 USDT |
0.3093 USDT |
| 2025-03-07 |
0.3209 USDT |
1,630,017.9889 AIOZ |
0.3246 USDT |
0.3049 USDT |
0.3368 USDT |
0.3170 USDT |
| 2025-03-06 |
0.3433 USDT |
1,075,431.5534 AIOZ |
0.3482 USDT |
0.3242 USDT |
0.3566 USDT |
0.3291 USDT |
| 2025-03-05 |
0.3402 USDT |
1,254,420.9606 AIOZ |
0.3369 USDT |
0.3300 USDT |
0.3512 USDT |
0.3476 USDT |
| 2025-03-04 |
0.3306 USDT |
1,746,046.5849 AIOZ |
0.3498 USDT |
0.3123 USDT |
0.3534 USDT |
0.3290 USDT |
| 2025-03-03 |
0.3863 USDT |
2,436,748.0317 AIOZ |
0.4176 USDT |
0.3427 USDT |
0.4291 USDT |
0.3494 USDT |
| 2025-03-02 |
0.3828 USDT |
3,472,645.2165 AIOZ |
0.3568 USDT |
0.3483 USDT |
0.4210 USDT |
0.4177 USDT |
| 2025-03-01 |
0.3557 USDT |
940,368.5421 AIOZ |
0.3529 USDT |
0.3417 USDT |
0.3676 USDT |
0.3490 USDT |
| 2025-02-28 |
0.3370 USDT |
2,049,384.1066 AIOZ |
0.3571 USDT |
0.3193 USDT |
0.3603 USDT |
0.3490 USDT |
| 2025-02-27 |
0.3659 USDT |
664,137.6566 AIOZ |
0.3567 USDT |
0.3536 USDT |
0.3746 USDT |
0.3740 USDT |
| 2025-02-26 |
0.3696 USDT |
3,049,210.2826 AIOZ |
0.3611 USDT |
0.3500 USDT |
0.3878 USDT |
0.3618 USDT |
| 2025-02-25 |
0.3549 USDT |
3,740,948.9228 AIOZ |
0.3724 USDT |
0.3337 USDT |
0.3804 USDT |
0.3607 USDT |
| 2025-02-24 |
0.4049 USDT |
2,924,834.9646 AIOZ |
0.4454 USDT |
0.3838 USDT |
0.4512 USDT |
0.3909 USDT |
| 2025-02-23 |
0.4433 USDT |
516,358.4330 AIOZ |
0.4455 USDT |
0.4326 USDT |
0.4524 USDT |
0.4425 USDT |
| 2025-02-22 |
0.4458 USDT |
1,128,689.9657 AIOZ |
0.4365 USDT |
0.4351 USDT |
0.4604 USDT |
0.4492 USDT |
| 2025-02-21 |
0.4652 USDT |
1,975,090.0284 AIOZ |
0.4655 USDT |
0.4385 USDT |
0.4914 USDT |
0.4401 USDT |
| 2025-02-20 |
0.4529 USDT |
1,334,757.9875 AIOZ |
0.4394 USDT |
0.4305 USDT |
0.4750 USDT |
0.4679 USDT |
| 2025-02-19 |
0.4380 USDT |
2,429,257.6283 AIOZ |
0.4209 USDT |
0.4125 USDT |
0.4579 USDT |
0.4420 USDT |
| 2025-02-18 |
0.4402 USDT |
7,011,271.2766 AIOZ |
0.4255 USDT |
0.3797 USDT |
0.5097 USDT |
0.4121 USDT |
| 2025-02-17 |
0.4319 USDT |
983,782.5799 AIOZ |
0.4221 USDT |
0.4196 USDT |
0.4491 USDT |
0.4252 USDT |
| 2025-02-16 |
0.4291 USDT |
392,384.0646 AIOZ |
0.4272 USDT |
0.4205 USDT |
0.4368 USDT |
0.4267 USDT |
| 2025-02-15 |
0.4477 USDT |
1,298,045.9486 AIOZ |
0.4687 USDT |
0.4296 USDT |
0.4723 USDT |
0.4313 USDT |
| 2025-02-14 |
0.4495 USDT |
1,186,790.8932 AIOZ |
0.4354 USDT |
0.4298 USDT |
0.4827 USDT |
0.4500 USDT |
| 2025-02-13 |
0.4428 USDT |
1,866,475.4026 AIOZ |
0.4636 USDT |
0.4191 USDT |
0.4703 USDT |
0.4436 USDT |
| 2025-02-12 |
0.4333 USDT |
4,827,378.7898 AIOZ |
0.4732 USDT |
0.3979 USDT |
0.4736 USDT |
0.4591 USDT |
| 2025-02-11 |
0.4988 USDT |
7,211,041.4433 AIOZ |
0.3951 USDT |
0.3951 USDT |
0.5787 USDT |
0.4586 USDT |
| 2025-02-10 |
0.4024 USDT |
2,093,302.6547 AIOZ |
0.4022 USDT |
0.3778 USDT |
0.4179 USDT |
0.3965 USDT |
| 2025-02-09 |
0.4066 USDT |
1,283,128.6019 AIOZ |
0.4152 USDT |
0.3868 USDT |
0.4261 USDT |
0.3918 USDT |
| 2025-02-08 |
0.4113 USDT |
695,004.1236 AIOZ |
0.4172 USDT |
0.4009 USDT |
0.4253 USDT |
0.4129 USDT |
| 2025-02-07 |
0.4409 USDT |
1,638,270.9050 AIOZ |
0.4335 USDT |
0.4123 USDT |
0.4711 USDT |
0.4128 USDT |
| 2025-02-06 |
0.4635 USDT |
1,874,874.0017 AIOZ |
0.4862 USDT |
0.4265 USDT |
0.4981 USDT |
0.4324 USDT |
| 2025-02-05 |
0.5107 USDT |
2,124,218.5447 AIOZ |
0.5128 USDT |
0.4853 USDT |
0.5310 USDT |
0.4952 USDT |
| 2025-02-04 |
0.5374 USDT |
3,332,634.6201 AIOZ |
0.6044 USDT |
0.4872 USDT |
0.6166 USDT |
0.5051 USDT |
| 2025-02-03 |
0.4745 USDT |
8,520,224.6074 AIOZ |
0.5384 USDT |
0.3831 USDT |
0.6138 USDT |
0.6012 USDT |
| 2025-02-02 |
0.5883 USDT |
2,818,089.5158 AIOZ |
0.6478 USDT |
0.5174 USDT |
0.6639 USDT |
0.5527 USDT |
| 2025-02-01 |
0.7114 USDT |
1,954,620.5246 AIOZ |
0.7219 USDT |
0.6573 USDT |
0.7535 USDT |
0.6628 USDT |
| 2025-01-31 |
0.7426 USDT |
1,582,128.4861 AIOZ |
0.7394 USDT |
0.7100 USDT |
0.7777 USDT |
0.7507 USDT |
| 2025-01-30 |
0.7243 USDT |
1,729,754.9624 AIOZ |
0.7248 USDT |
0.6860 USDT |
0.7603 USDT |
0.7468 USDT |
| 2025-01-29 |
0.7400 USDT |
2,108,713.1983 AIOZ |
0.7325 USDT |
0.6913 USDT |
0.7837 USDT |
0.7404 USDT |
| 2025-01-28 |
0.7795 USDT |
4,587,256.0178 AIOZ |
0.7868 USDT |
0.6835 USDT |
0.9021 USDT |
0.7870 USDT |
| 2025-01-27 |
0.8093 USDT |
4,051,570.7725 AIOZ |
0.8800 USDT |
0.7650 USDT |
0.8970 USDT |
0.7967 USDT |
| 2025-01-26 |
0.8850 USDT |
8,433,057.4387 AIOZ |
0.7725 USDT |
0.6852 USDT |
1.0200 USDT |
0.8834 USDT |
| 2025-01-25 |
0.7827 USDT |
586,910.4240 AIOZ |
0.7871 USDT |
0.7669 USDT |
0.8049 USDT |
0.8006 USDT |