Crypto exchange Bitfinex

Market Aleph Zero (AZERO) / USD

Identifier on Bitfinex: tAZERO:USD
Date Price Volume Open Low High Close
2024-07-20 0.4309 USD 150.3955 AZERO 0.4314 USD 0.4306 USD 0.4314 USD 0.4306 USD
2024-07-19 0.4335 USD 19,311.6441 AZERO 0.4290 USD 0.4290 USD 0.4381 USD 0.4344 USD
2024-07-18 0.4531 USD 11,985.4916 AZERO 0.4676 USD 0.4437 USD 0.4684 USD 0.4437 USD
2024-07-17 0.4745 USD 11,432.5182 AZERO 0.4717 USD 0.4675 USD 0.4809 USD 0.4679 USD
2024-07-16 0.4728 USD 9,407.7997 AZERO 0.4749 USD 0.4675 USD 0.4784 USD 0.4729 USD
2024-07-15 0.4733 USD 27,650.0581 AZERO 0.4647 USD 0.4647 USD 0.4819 USD 0.4819 USD
2024-07-14 0.4682 USD 15,787.6932 AZERO 0.4794 USD 0.4586 USD 0.4812 USD 0.4628 USD
2024-07-13 0.4835 USD 10,288.1447 AZERO 0.4799 USD 0.4790 USD 0.4887 USD 0.4790 USD
2024-07-12 0.4838 USD 14,211.6077 AZERO 0.4855 USD 0.4798 USD 0.4897 USD 0.4798 USD
2024-07-11 0.4931 USD 17,148.1691 AZERO 0.4864 USD 0.4838 USD 0.5003 USD 0.4904 USD
2024-07-10 0.4860 USD 17,662.9760 AZERO 0.4780 USD 0.4780 USD 0.4925 USD 0.4864 USD
2024-07-09 0.4854 USD 21,163.4763 AZERO 0.4803 USD 0.4790 USD 0.4936 USD 0.4791 USD
2024-07-08 0.4879 USD 17,528.0449 AZERO 0.4835 USD 0.4798 USD 0.4963 USD 0.4855 USD
2024-07-07 0.4884 USD 6,128.3576 AZERO 0.4981 USD 0.4800 USD 0.4991 USD 0.4833 USD
2024-07-06 0.4972 USD 6,273.6552 AZERO 0.4750 USD 0.4750 USD 0.4997 USD 0.4963 USD
2024-07-05 0.4693 USD 12,639.9833 AZERO 0.5060 USD 0.4640 USD 0.5071 USD 0.4689 USD
2024-07-04 0.5207 USD 20,121.1052 AZERO 0.5315 USD 0.5050 USD 0.5379 USD 0.5052 USD
2024-07-03 0.5347 USD 33,006.0983 AZERO 0.5454 USD 0.5220 USD 0.5462 USD 0.5294 USD
2024-07-02 0.5552 USD 24,963.8101 AZERO 0.5598 USD 0.5453 USD 0.5685 USD 0.5453 USD
2024-07-01 0.5611 USD 53,580.2369 AZERO 0.5537 USD 0.5502 USD 0.5825 USD 0.5596 USD
2024-06-30 0.5539 USD 26,580.8366 AZERO 0.5507 USD 0.5500 USD 0.5604 USD 0.5542 USD
2024-06-29 0.5600 USD 40,737.9732 AZERO 0.5898 USD 0.5600 USD 0.5977 USD 0.5625 USD
2024-06-28 0.6058 USD 35,310.8437 AZERO 0.6018 USD 0.5910 USD 0.6175 USD 0.5953 USD
2024-06-27 0.5864 USD 26,377.5131 AZERO 0.5720 USD 0.5689 USD 0.6066 USD 0.6066 USD
2024-06-26 0.5825 USD 1,617.3943 AZERO 0.5949 USD 0.5772 USD 0.5949 USD 0.5772 USD
2024-06-25 0.5913 USD 15,217.3209 AZERO 0.5791 USD 0.5791 USD 0.6034 USD 0.6001 USD
2024-06-24 0.5764 USD 9,893.1411 AZERO 0.6132 USD 0.5755 USD 0.6138 USD 0.5792 USD
2024-06-23 0.6507 USD 12,412.4451 AZERO 0.6606 USD 0.6143 USD 0.6691 USD 0.6143 USD
2024-06-22 0.6158 USD 10,030.6429 AZERO 0.5762 USD 0.5743 USD 0.6670 USD 0.6609 USD
2024-06-21 0.5750 USD 6,037.8714 AZERO 0.5755 USD 0.5700 USD 0.5978 USD 0.5766 USD
2024-06-20 0.5560 USD 12,583.2791 AZERO 0.5374 USD 0.5374 USD 0.5734 USD 0.5700 USD
2024-06-19 0.5209 USD 2,336.4236 AZERO 0.5140 USD 0.5131 USD 0.5296 USD 0.5296 USD
2024-06-18 0.5242 USD 5,595.5789 AZERO 0.5335 USD 0.5135 USD 0.5335 USD 0.5141 USD
2024-06-17 0.5438 USD 8,887.5943 AZERO 0.5663 USD 0.5329 USD 0.5672 USD 0.5351 USD
2024-06-16 0.5632 USD 7,425.6006 AZERO 0.5617 USD 0.5575 USD 0.5691 USD 0.5659 USD
2024-06-15 0.5576 USD 17,622.0264 AZERO 0.5470 USD 0.5468 USD 0.5698 USD 0.5626 USD
2024-06-14 0.5616 USD 30,020.9937 AZERO 0.5639 USD 0.5189 USD 0.5763 USD 0.5444 USD
2024-06-13 0.5598 USD 4,769.8806 AZERO 0.6123 USD 0.5753 USD 0.6125 USD 0.5761 USD
2024-06-12 0.6191 USD 53,069.1467 AZERO 0.5799 USD 0.5785 USD 0.6348 USD 0.6253 USD
2024-06-11 0.5841 USD 54,289.7162 AZERO 0.6184 USD 0.5696 USD 0.6184 USD 0.5865 USD
2024-06-10 0.6336 USD 32,080.4901 AZERO 0.6289 USD 0.6104 USD 0.6478 USD 0.6206 USD
2024-06-09 0.6608 USD 10,787.8114 AZERO 0.6743 USD 0.6523 USD 0.6755 USD 0.6563 USD
2024-06-08 0.6694 USD 241.1939 AZERO 0.7071 USD 0.6757 USD 0.7071 USD 0.6757 USD
2024-06-07 0.7218 USD 8,879.2206 AZERO 0.7233 USD 0.7095 USD 0.7344 USD 0.7095 USD
2024-06-06 0.7310 USD 9,608.8207 AZERO 0.7418 USD 0.7232 USD 0.7420 USD 0.7233 USD
2024-06-05 0.7411 USD 14,079.9789 AZERO 0.7651 USD 0.7071 USD 0.7892 USD 0.7419 USD
2024-06-04 0.7662 USD 2,819.9921 AZERO 0.7749 USD 0.7524 USD 0.7766 USD 0.7642 USD
2024-06-03 0.7869 USD 649.5980 AZERO 0.7933 USD 0.7727 USD 0.7954 USD 0.7749 USD
2024-06-02 0.7928 USD 2,499.7692 AZERO 0.7841 USD 0.7799 USD 0.7939 USD 0.7939 USD
2024-06-01 0.7803 USD 559.2529 AZERO 0.7686 USD 0.7613 USD 0.7954 USD 0.7916 USD