Crypto exchange Bitfinex
Market Aleph Zero (AZERO) / Tether (USDT)
Identifier on Bitfinex: tAZERO:UST12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-28 | 0.7690 USDT | 635.9814 AZERO | 0.7660 USDT | 0.7595 USDT | 0.7749 USDT | 0.7749 USDT |
| 2024-04-27 | 0.7655 USDT | 140.8519 AZERO | 0.7731 USDT | 0.7598 USDT | 0.7731 USDT | 0.7626 USDT |
| 2024-04-26 | 0.7764 USDT | 341.8155 AZERO | 0.7771 USDT | 0.7671 USDT | 0.7866 USDT | 0.7752 USDT |
| 2024-04-25 | 0.7716 USDT | 3,557.6208 AZERO | 0.7866 USDT | 0.7655 USDT | 0.7920 USDT | 0.7671 USDT |
| 2024-04-24 | 0.8136 USDT | 5,924.0950 AZERO | 0.7879 USDT | 0.7879 USDT | 0.8284 USDT | 0.8056 USDT |
| 2024-04-23 | 0.7939 USDT | 3,791.6565 AZERO | 0.8067 USDT | 0.7827 USDT | 0.8067 USDT | 0.7951 USDT |
| 2024-04-22 | 0.8171 USDT | 6,691.5645 AZERO | 0.8058 USDT | 0.8036 USDT | 0.8315 USDT | 0.8103 USDT |
| 2024-04-21 | 0.8249 USDT | 3,438.3012 AZERO | 0.8299 USDT | 0.8108 USDT | 0.8362 USDT | 0.8140 USDT |
| 2024-04-20 | 0.8000 USDT | 4,970.3848 AZERO | 0.7955 USDT | 0.7866 USDT | 0.8177 USDT | 0.8123 USDT |
| 2024-04-19 | 0.7983 USDT | 623.5201 AZERO | 0.7866 USDT | 0.7803 USDT | 0.8096 USDT | 0.7997 USDT |
| 2024-04-18 | 0.7950 USDT | 1,275.3670 AZERO | 0.7906 USDT | 0.7832 USDT | 0.8076 USDT | 0.7862 USDT |
| 2024-04-17 | 0.8164 USDT | 622.0673 AZERO | 0.8282 USDT | 0.8026 USDT | 0.8284 USDT | 0.8029 USDT |
| 2024-04-16 | 0.8284 USDT | 2,098.3787 AZERO | 0.8395 USDT | 0.8021 USDT | 0.8535 USDT | 0.8336 USDT |
| 2024-04-15 | 0.8655 USDT | 6,151.7968 AZERO | 0.8291 USDT | 0.8188 USDT | 0.9022 USDT | 0.8359 USDT |
| 2024-04-14 | 0.8534 USDT | 1,641.1258 AZERO | 0.8719 USDT | 0.8175 USDT | 0.8766 USDT | 0.8216 USDT |
| 2024-04-13 | 0.8719 USDT | 775.8926 AZERO | 0.8575 USDT | 0.8550 USDT | 0.8909 USDT | 0.8550 USDT |
| 2024-04-12 | 0.9245 USDT | 1,317.7067 AZERO | 0.9298 USDT | 0.8856 USDT | 0.9451 USDT | 0.8856 USDT |
| 2024-04-11 | 0.9381 USDT | 2,967.6953 AZERO | 0.9573 USDT | 0.9259 USDT | 0.9573 USDT | 0.9259 USDT |
| 2024-04-10 | 0.9503 USDT | 2,397.8662 AZERO | 0.9462 USDT | 0.9360 USDT | 0.9646 USDT | 0.9646 USDT |
| 2024-04-09 | 0.9536 USDT | 1,565.2676 AZERO | 0.9816 USDT | 0.9335 USDT | 0.9816 USDT | 0.9462 USDT |
| 2024-04-08 | 1.0135 USDT | 1,482.8104 AZERO | 1.0001 USDT | 0.9937 USDT | 1.0225 USDT | 0.9987 USDT |
| 2024-04-07 | 1.0137 USDT | 732.0302 AZERO | 1.0052 USDT | 1.0015 USDT | 1.0331 USDT | 1.0015 USDT |
| 2024-04-06 | 1.0150 USDT | 2,467.6372 AZERO | 1.0279 USDT | 0.9988 USDT | 1.0279 USDT | 1.0052 USDT |
| 2024-04-05 | 1.0157 USDT | 3,745.2079 AZERO | 0.9846 USDT | 0.9556 USDT | 1.0318 USDT | 1.0253 USDT |
| 2024-04-04 | 0.9993 USDT | 5,351.1202 AZERO | 0.9949 USDT | 0.9767 USDT | 1.0149 USDT | 0.9937 USDT |
| 2024-04-03 | 1.0076 USDT | 20,231.2707 AZERO | 1.0000 USDT | 0.9796 USDT | 1.0325 USDT | 0.9869 USDT |
| 2024-04-02 | 0.9954 USDT | 20,276.7500 AZERO | 1.0091 USDT | 0.9573 USDT | 1.0315 USDT | 1.0039 USDT |
| 2024-04-01 | 1.0294 USDT | 8,950.8239 AZERO | 1.0487 USDT | 0.9831 USDT | 1.0605 USDT | 1.0066 USDT |
| 2024-03-31 | 1.0371 USDT | 2,587.0497 AZERO | 1.0335 USDT | 1.0298 USDT | 1.0447 USDT | 1.0447 USDT |
| 2024-03-30 | 1.0719 USDT | 12,549.0660 AZERO | 1.0526 USDT | 1.0512 USDT | 1.0970 USDT | 1.0512 USDT |
| 2024-03-29 | 1.0720 USDT | 3,372.1760 AZERO | 1.1347 USDT | 1.0512 USDT | 1.1347 USDT | 1.0672 USDT |
| 2024-03-28 | 1.0560 USDT | 7,720.1168 AZERO | 1.0286 USDT | 1.0171 USDT | 1.1500 USDT | 1.1280 USDT |
| 2024-03-27 | 1.0941 USDT | 15,024.6238 AZERO | 1.0908 USDT | 1.0453 USDT | 1.1453 USDT | 1.0495 USDT |
| 2024-03-26 | 1.1089 USDT | 20,880.0994 AZERO | 1.1348 USDT | 1.0530 USDT | 1.1855 USDT | 1.0908 USDT |
| 2024-03-25 | 1.1630 USDT | 7,799.8918 AZERO | 1.1178 USDT | 1.1028 USDT | 1.2337 USDT | 1.1585 USDT |
| 2024-03-24 | 1.0654 USDT | 5,755.1940 AZERO | 1.0932 USDT | 1.0302 USDT | 1.0991 USDT | 1.0833 USDT |
| 2024-03-23 | 1.1038 USDT | 11,127.6005 AZERO | 1.0751 USDT | 1.0721 USDT | 1.1302 USDT | 1.0930 USDT |
| 2024-03-22 | 1.1218 USDT | 9,697.9337 AZERO | 1.1152 USDT | 1.0537 USDT | 1.1482 USDT | 1.0537 USDT |
| 2024-03-21 | 1.1889 USDT | 2,307.4283 AZERO | 1.1931 USDT | 1.1385 USDT | 1.2219 USDT | 1.1527 USDT |
| 2024-03-20 | 1.1507 USDT | 8,131.2681 AZERO | 1.1229 USDT | 1.1083 USDT | 1.1742 USDT | 1.1372 USDT |
| 2024-03-19 | 1.1343 USDT | 15,498.9390 AZERO | 1.1332 USDT | 1.0589 USDT | 1.2063 USDT | 1.1370 USDT |
| 2024-03-18 | 1.1435 USDT | 3,230.1052 AZERO | 1.1534 USDT | 1.1091 USDT | 1.1904 USDT | 1.1272 USDT |
| 2024-03-17 | 1.1474 USDT | 34,386.2173 AZERO | 1.1990 USDT | 1.1002 USDT | 1.2107 USDT | 1.2034 USDT |
| 2024-03-16 | 1.2781 USDT | 17,135.1435 AZERO | 1.2578 USDT | 1.2323 USDT | 1.2935 USDT | 1.2323 USDT |
| 2024-03-15 | 1.3030 USDT | 8,569.4974 AZERO | 1.3806 USDT | 1.2771 USDT | 1.3806 USDT | 1.3050 USDT |
| 2024-03-14 | 1.4144 USDT | 11,072.0579 AZERO | 1.5236 USDT | 1.3661 USDT | 1.5236 USDT | 1.3806 USDT |
| 2024-03-13 | 1.5239 USDT | 3,143.7856 AZERO | 1.5007 USDT | 1.4978 USDT | 1.5605 USDT | 1.5585 USDT |
| 2024-03-12 | 1.5344 USDT | 12,198.0996 AZERO | 1.5389 USDT | 1.4654 USDT | 1.6000 USDT | 1.4899 USDT |
| 2024-03-11 | 1.5199 USDT | 15,594.9204 AZERO | 1.4820 USDT | 1.4722 USDT | 1.5408 USDT | 1.5304 USDT |
| 2024-03-10 | 1.4811 USDT | 16,837.4617 AZERO | 1.5290 USDT | 1.4319 USDT | 1.5426 USDT | 1.4712 USDT |
12