Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
0.7443 USDT |
53,317.8891 |
0.7413 USDT |
0.7412 USDT |
0.7508 USDT |
0.7452 USDT |
| 2024-04-29 |
0.7481 USDT |
319,626.0068 |
0.7650 USDT |
0.7325 USDT |
0.7730 USDT |
0.7330 USDT |
| 2024-04-28 |
0.7712 USDT |
332,100.6266 |
0.7674 USDT |
0.7571 USDT |
0.7841 USDT |
0.7663 USDT |
| 2024-04-27 |
0.7691 USDT |
202,601.4602 |
0.7716 USDT |
0.7597 USDT |
0.7772 USDT |
0.7685 USDT |
| 2024-04-26 |
0.7777 USDT |
664,082.1186 |
0.7776 USDT |
0.7600 USDT |
0.7932 USDT |
0.7724 USDT |
| 2024-04-25 |
0.7806 USDT |
629,696.4094 |
0.7864 USDT |
0.7602 USDT |
0.8097 USDT |
0.7776 USDT |
| 2024-04-24 |
0.8028 USDT |
667,757.3616 |
0.7901 USDT |
0.7892 USDT |
0.8289 USDT |
0.8011 USDT |
| 2024-04-23 |
0.7936 USDT |
718,061.9560 |
0.8039 USDT |
0.7810 USDT |
0.8150 USDT |
0.7917 USDT |
| 2024-04-22 |
0.8201 USDT |
598,580.3337 |
0.8125 USDT |
0.8050 USDT |
0.8400 USDT |
0.8088 USDT |
| 2024-04-21 |
0.8194 USDT |
592,278.0942 |
0.8338 USDT |
0.7930 USDT |
0.8401 USDT |
0.8007 USDT |
| 2024-04-20 |
0.8078 USDT |
746,943.8471 |
0.7987 USDT |
0.7800 USDT |
0.8499 USDT |
0.8377 USDT |
| 2024-04-19 |
0.8001 USDT |
698,104.1144 |
0.7970 USDT |
0.7719 USDT |
0.8397 USDT |
0.8002 USDT |
| 2024-04-18 |
0.7994 USDT |
674,070.9459 |
0.7866 USDT |
0.7790 USDT |
0.8209 USDT |
0.7941 USDT |
| 2024-04-17 |
0.8126 USDT |
630,754.1981 |
0.8287 USDT |
0.7883 USDT |
0.8330 USDT |
0.7905 USDT |
| 2024-04-16 |
0.8288 USDT |
593,157.3881 |
0.8354 USDT |
0.8029 USDT |
0.8594 USDT |
0.8324 USDT |
| 2024-04-15 |
0.8653 USDT |
633,476.1271 |
0.8400 USDT |
0.8159 USDT |
0.9144 USDT |
0.8411 USDT |
| 2024-04-14 |
0.8343 USDT |
851,705.8378 |
0.8615 USDT |
0.7792 USDT |
0.8919 USDT |
0.8017 USDT |
| 2024-04-13 |
0.8768 USDT |
366,235.9767 |
0.8657 USDT |
0.8404 USDT |
0.9316 USDT |
0.8505 USDT |
| 2024-04-12 |
0.8782 USDT |
1,285,166.3961 |
0.9321 USDT |
0.7281 USDT |
0.9550 USDT |
0.8412 USDT |
| 2024-04-11 |
0.9436 USDT |
564,599.6186 |
0.9703 USDT |
0.9181 USDT |
0.9800 USDT |
0.9305 USDT |
| 2024-04-10 |
0.9527 USDT |
563,894.9880 |
0.9549 USDT |
0.9229 USDT |
1.0260 USDT |
0.9612 USDT |
| 2024-04-09 |
0.9544 USDT |
883,497.7530 |
0.9862 USDT |
0.8670 USDT |
0.9927 USDT |
0.9596 USDT |
| 2024-04-08 |
1.0114 USDT |
564,576.6800 |
1.0118 USDT |
0.9817 USDT |
1.0388 USDT |
0.9920 USDT |
| 2024-04-07 |
1.0108 USDT |
522,940.1012 |
1.0041 USDT |
0.9962 USDT |
1.0434 USDT |
1.0212 USDT |
| 2024-04-06 |
1.0090 USDT |
271,299.4137 |
1.0360 USDT |
0.9953 USDT |
1.0450 USDT |
1.0039 USDT |
| 2024-04-05 |
0.9853 USDT |
726,562.2660 |
0.9961 USDT |
0.9558 USDT |
1.0500 USDT |
1.0200 USDT |
| 2024-04-04 |
0.9974 USDT |
558,528.8181 |
1.0018 USDT |
0.9700 USDT |
1.0296 USDT |
0.9959 USDT |
| 2024-04-03 |
0.9987 USDT |
550,063.7105 |
0.9935 USDT |
0.9701 USDT |
1.0357 USDT |
1.0026 USDT |
| 2024-04-02 |
0.9898 USDT |
644,801.5062 |
1.0159 USDT |
0.9425 USDT |
1.0339 USDT |
0.9919 USDT |
| 2024-04-01 |
1.0122 USDT |
679,624.5110 |
1.0523 USDT |
0.9800 USDT |
1.0718 USDT |
1.0159 USDT |
| 2024-03-31 |
1.0350 USDT |
459,516.4829 |
1.0350 USDT |
1.0125 USDT |
1.0599 USDT |
1.0395 USDT |
| 2024-03-30 |
1.0675 USDT |
523,262.3872 |
1.0539 USDT |
1.0416 USDT |
1.1226 USDT |
1.0503 USDT |
| 2024-03-29 |
1.0814 USDT |
440,237.3839 |
1.1502 USDT |
1.0343 USDT |
1.1502 USDT |
1.0524 USDT |
| 2024-03-28 |
1.0734 USDT |
853,644.8456 |
1.0285 USDT |
1.0174 USDT |
1.1580 USDT |
1.1434 USDT |
| 2024-03-27 |
1.0691 USDT |
1,070,095.4696 |
1.0590 USDT |
1.0171 USDT |
1.1171 USDT |
1.0370 USDT |
| 2024-03-26 |
1.1085 USDT |
2,009,625.8064 |
1.1384 USDT |
0.9872 USDT |
1.2380 USDT |
1.0648 USDT |
| 2024-03-25 |
1.1651 USDT |
1,695,111.2981 |
1.1231 USDT |
1.0968 USDT |
1.2422 USDT |
1.1405 USDT |
| 2024-03-24 |
1.0638 USDT |
1,544,428.5854 |
1.0873 USDT |
1.0024 USDT |
1.1118 USDT |
1.0936 USDT |
| 2024-03-23 |
1.1058 USDT |
1,019,751.4563 |
1.0790 USDT |
1.0777 USDT |
1.1403 USDT |
1.0960 USDT |
| 2024-03-22 |
1.1085 USDT |
878,218.2595 |
1.1133 USDT |
1.0500 USDT |
1.1628 USDT |
1.0667 USDT |
| 2024-03-21 |
1.1793 USDT |
763,176.3705 |
1.1842 USDT |
1.1054 USDT |
1.2321 USDT |
1.1221 USDT |
| 2024-03-20 |
1.1528 USDT |
1,153,840.4404 |
1.1176 USDT |
1.1028 USDT |
1.1975 USDT |
1.1816 USDT |
| 2024-03-19 |
1.1299 USDT |
1,391,230.3963 |
1.1426 USDT |
1.0563 USDT |
1.2132 USDT |
1.1721 USDT |
| 2024-03-18 |
1.1560 USDT |
1,244,845.2435 |
1.1546 USDT |
1.0935 USDT |
1.1960 USDT |
1.1435 USDT |
| 2024-03-17 |
1.1776 USDT |
1,416,327.2733 |
1.1967 USDT |
1.1000 USDT |
1.2177 USDT |
1.1801 USDT |
| 2024-03-16 |
1.2567 USDT |
1,023,795.8467 |
1.2534 USDT |
1.2100 USDT |
1.3150 USDT |
1.2120 USDT |
| 2024-03-15 |
1.2996 USDT |
1,742,376.9864 |
1.3603 USDT |
1.1968 USDT |
1.3823 USDT |
1.3003 USDT |
| 2024-03-14 |
1.4379 USDT |
1,743,641.2605 |
1.5163 USDT |
1.3596 USDT |
1.5322 USDT |
1.3943 USDT |
| 2024-03-13 |
1.5220 USDT |
1,141,105.7535 |
1.4984 USDT |
1.4832 USDT |
1.5815 USDT |
1.5184 USDT |
| 2024-03-12 |
1.5378 USDT |
1,022,822.4896 |
1.5344 USDT |
1.4671 USDT |
1.6033 USDT |
1.4790 USDT |