Crypto exchange Bitfinex
Market Aleph Zero (AZERO) / USD
Identifier on Bitfinex: tAZERO:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-29 | 0.7619 USD | 170.5837 AZERO | 0.7617 USD | 0.7617 USD | 0.7621 USD | 0.7621 USD |
| 2024-04-28 | 0.7674 USD | 7,294.8713 AZERO | 0.7620 USD | 0.7600 USD | 0.7737 USD | 0.7697 USD |
| 2024-04-27 | 0.7625 USD | 1,841.8221 AZERO | 0.7701 USD | 0.7600 USD | 0.7701 USD | 0.7619 USD |
| 2024-04-26 | 0.7743 USD | 8,936.0247 AZERO | 0.7755 USD | 0.7650 USD | 0.7838 USD | 0.7729 USD |
| 2024-04-25 | 0.7677 USD | 5,143.9518 AZERO | 0.7845 USD | 0.7650 USD | 0.7895 USD | 0.7665 USD |
| 2024-04-24 | 0.8013 USD | 19,399.9624 AZERO | 0.7909 USD | 0.7894 USD | 0.8242 USD | 0.8099 USD |
| 2024-04-23 | 0.7935 USD | 8,697.1623 AZERO | 0.8050 USD | 0.7834 USD | 0.8082 USD | 0.7958 USD |
| 2024-04-22 | 0.8135 USD | 12,810.4367 AZERO | 0.8028 USD | 0.8022 USD | 0.8329 USD | 0.8143 USD |
| 2024-04-21 | 0.8250 USD | 7,322.9204 AZERO | 0.8340 USD | 0.8129 USD | 0.8343 USD | 0.8144 USD |
| 2024-04-20 | 0.7958 USD | 9,799.3498 AZERO | 0.7985 USD | 0.7850 USD | 0.8091 USD | 0.8074 USD |
| 2024-04-19 | 0.7991 USD | 19,681.0673 AZERO | 0.7910 USD | 0.7816 USD | 0.8158 USD | 0.8027 USD |
| 2024-04-18 | 0.8008 USD | 16,551.1176 AZERO | 0.7878 USD | 0.7834 USD | 0.8146 USD | 0.7863 USD |
| 2024-04-17 | 0.8116 USD | 5,009.9465 AZERO | 0.8269 USD | 0.8038 USD | 0.8285 USD | 0.8038 USD |
| 2024-04-16 | 0.8281 USD | 1,924.2038 AZERO | 0.8385 USD | 0.8024 USD | 0.8502 USD | 0.8329 USD |
| 2024-04-15 | 0.8705 USD | 22,955.4398 AZERO | 0.8343 USD | 0.8181 USD | 0.9065 USD | 0.8343 USD |
| 2024-04-14 | 0.8612 USD | 13,489.4638 AZERO | 0.8733 USD | 0.8144 USD | 0.8837 USD | 0.8144 USD |
| 2024-04-13 | 0.8722 USD | 19,299.0187 AZERO | 0.8593 USD | 0.8522 USD | 0.8895 USD | 0.8533 USD |
| 2024-04-12 | 0.9305 USD | 9,772.5182 AZERO | 0.9294 USD | 0.8851 USD | 0.9507 USD | 0.8851 USD |
| 2024-04-11 | 0.9459 USD | 4,386.5698 AZERO | 0.9582 USD | 0.9266 USD | 0.9636 USD | 0.9269 USD |
| 2024-04-10 | 0.9474 USD | 19,928.4282 AZERO | 0.9505 USD | 0.9323 USD | 0.9637 USD | 0.9614 USD |
| 2024-04-09 | 0.9460 USD | 10,376.0050 AZERO | 0.9831 USD | 0.9323 USD | 0.9877 USD | 0.9508 USD |
| 2024-04-08 | 1.0077 USD | 1,351.2929 AZERO | 1.0110 USD | 0.9970 USD | 1.0256 USD | 1.0030 USD |
| 2024-04-07 | 1.0143 USD | 211.3416 AZERO | 1.0033 USD | 1.0018 USD | 1.0233 USD | 1.0110 USD |
| 2024-04-06 | 1.0108 USD | 250.6754 AZERO | 1.0234 USD | 1.0018 USD | 1.0234 USD | 1.0053 USD |
| 2024-04-05 | 0.9742 USD | 4,258.4924 AZERO | 0.9828 USD | 0.9578 USD | 1.0306 USD | 1.0235 USD |
| 2024-04-04 | 0.9932 USD | 4,637.1589 AZERO | 0.9987 USD | 0.9771 USD | 1.0069 USD | 1.0069 USD |
| 2024-04-03 | 0.9971 USD | 2,718.1639 AZERO | 0.9983 USD | 0.9795 USD | 1.0273 USD | 0.9874 USD |
| 2024-04-02 | 0.9961 USD | 6,521.0689 AZERO | 1.0138 USD | 0.9555 USD | 1.0303 USD | 1.0030 USD |
| 2024-04-01 | 1.0324 USD | 7,098.8813 AZERO | 1.0577 USD | 0.9829 USD | 1.0677 USD | 1.0081 USD |
| 2024-03-31 | 1.0394 USD | 9,558.8435 AZERO | 1.0337 USD | 1.0296 USD | 1.0463 USD | 1.0305 USD |
| 2024-03-30 | 1.0694 USD | 1,579.1001 AZERO | 1.0610 USD | 1.0482 USD | 1.0924 USD | 1.0503 USD |
| 2024-03-29 | 1.0729 USD | 5,002.3538 AZERO | 1.1379 USD | 1.0466 USD | 1.1379 USD | 1.0708 USD |
| 2024-03-28 | 1.0546 USD | 10,555.2753 AZERO | 1.0280 USD | 1.0136 USD | 1.1338 USD | 1.1338 USD |
| 2024-03-27 | 1.0998 USD | 16,060.1193 AZERO | 1.0907 USD | 1.0453 USD | 1.1422 USD | 1.0453 USD |
| 2024-03-26 | 1.1002 USD | 17,947.3901 AZERO | 1.1366 USD | 1.0531 USD | 1.1843 USD | 1.0923 USD |
| 2024-03-25 | 1.1807 USD | 4,709.6966 AZERO | 1.1180 USD | 1.1038 USD | 1.2328 USD | 1.1567 USD |
| 2024-03-24 | 1.0685 USD | 3,636.1282 AZERO | 1.0922 USD | 1.0359 USD | 1.0983 USD | 1.0853 USD |
| 2024-03-23 | 1.1027 USD | 10,918.2252 AZERO | 1.0773 USD | 1.0747 USD | 1.1295 USD | 1.0867 USD |
| 2024-03-22 | 1.1104 USD | 13,706.4346 AZERO | 1.1135 USD | 1.0531 USD | 1.1498 USD | 1.0531 USD |
| 2024-03-21 | 1.1710 USD | 2,877.1478 AZERO | 1.1894 USD | 1.1388 USD | 1.2224 USD | 1.1463 USD |
| 2024-03-20 | 1.1524 USD | 7,126.6540 AZERO | 1.1309 USD | 1.1111 USD | 1.1730 USD | 1.1366 USD |
| 2024-03-19 | 1.1469 USD | 14,386.0548 AZERO | 1.1429 USD | 1.0712 USD | 1.2081 USD | 1.1400 USD |
| 2024-03-18 | 1.1590 USD | 15,672.2238 AZERO | 1.1555 USD | 1.1075 USD | 1.1883 USD | 1.1277 USD |
| 2024-03-17 | 1.1672 USD | 14,164.0409 AZERO | 1.1939 USD | 1.1334 USD | 1.2103 USD | 1.2084 USD |
| 2024-03-16 | 1.2701 USD | 46,003.9347 AZERO | 1.2592 USD | 1.2339 USD | 1.2990 USD | 1.2339 USD |
| 2024-03-15 | 1.3069 USD | 14,452.0659 AZERO | 1.3727 USD | 1.2767 USD | 1.3796 USD | 1.2991 USD |
| 2024-03-14 | 1.4300 USD | 16,443.7779 AZERO | 1.5119 USD | 1.3635 USD | 1.5181 USD | 1.3813 USD |
| 2024-03-13 | 1.5137 USD | 13,462.3873 AZERO | 1.5008 USD | 1.4935 USD | 1.5589 USD | 1.5577 USD |
| 2024-03-12 | 1.5153 USD | 10,183.8190 AZERO | 1.5360 USD | 1.4640 USD | 1.5961 USD | 1.4940 USD |
| 2024-03-11 | 1.5056 USD | 9,291.5740 AZERO | 1.4817 USD | 1.4705 USD | 1.5321 USD | 1.5308 USD |
12