Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
1.4813 USDT |
663,250.9975 |
1.4995 USDT |
1.4332 USDT |
1.5504 USDT |
1.4910 USDT |
| 2023-02-24 |
1.5392 USDT |
1,098,348.3212 |
1.5821 USDT |
1.4680 USDT |
1.6261 USDT |
1.4975 USDT |
| 2023-02-23 |
1.6550 USDT |
1,027,961.5044 |
1.6571 USDT |
1.5601 USDT |
1.7300 USDT |
1.5760 USDT |
| 2023-02-22 |
1.6361 USDT |
774,929.8640 |
1.6396 USDT |
1.6000 USDT |
1.6880 USDT |
1.6553 USDT |
| 2023-02-21 |
1.7174 USDT |
836,937.1936 |
1.7595 USDT |
1.6500 USDT |
1.8074 USDT |
1.7161 USDT |
| 2023-02-20 |
1.7785 USDT |
1,019,509.9628 |
1.7983 USDT |
1.6700 USDT |
1.8388 USDT |
1.7743 USDT |
| 2023-02-19 |
1.8354 USDT |
904,754.6296 |
1.8474 USDT |
1.7500 USDT |
1.8960 USDT |
1.7889 USDT |
| 2023-02-18 |
1.8797 USDT |
957,125.9791 |
1.8399 USDT |
1.8272 USDT |
1.9400 USDT |
1.8717 USDT |
| 2023-02-17 |
1.8714 USDT |
1,475,730.2727 |
1.7749 USDT |
1.7498 USDT |
1.9800 USDT |
1.8819 USDT |
| 2023-02-16 |
1.8216 USDT |
2,281,985.7634 |
1.7825 USDT |
1.6900 USDT |
1.9700 USDT |
1.7143 USDT |
| 2023-02-15 |
1.6242 USDT |
1,985,488.0542 |
1.5702 USDT |
1.5000 USDT |
1.7963 USDT |
1.7601 USDT |
| 2023-02-14 |
1.5297 USDT |
1,623,581.4587 |
1.5000 USDT |
1.4000 USDT |
1.6220 USDT |
1.5573 USDT |
| 2023-02-13 |
1.5373 USDT |
1,686,221.2474 |
1.5498 USDT |
1.4000 USDT |
1.6618 USDT |
1.4685 USDT |
| 2023-02-12 |
1.4806 USDT |
1,088,771.3740 |
1.3887 USDT |
1.3723 USDT |
1.6497 USDT |
1.5688 USDT |
| 2023-02-11 |
1.3597 USDT |
701,462.3330 |
1.2776 USDT |
1.2690 USDT |
1.4490 USDT |
1.3920 USDT |
| 2023-02-10 |
1.2570 USDT |
751,417.2006 |
1.2071 USDT |
1.1885 USDT |
1.3260 USDT |
1.2686 USDT |
| 2023-02-09 |
1.2828 USDT |
906,515.9406 |
1.3523 USDT |
1.2131 USDT |
1.3705 USDT |
1.2213 USDT |
| 2023-02-08 |
1.4051 USDT |
723,728.6275 |
1.4313 USDT |
1.3511 USDT |
1.4500 USDT |
1.3680 USDT |
| 2023-02-07 |
1.4029 USDT |
858,935.7112 |
1.3629 USDT |
1.3543 USDT |
1.4590 USDT |
1.4166 USDT |
| 2023-02-06 |
1.3804 USDT |
711,435.6501 |
1.3233 USDT |
1.3058 USDT |
1.4580 USDT |
1.3598 USDT |
| 2023-02-05 |
1.3462 USDT |
519,350.0365 |
1.3600 USDT |
1.2910 USDT |
1.4000 USDT |
1.3130 USDT |
| 2023-02-04 |
1.4039 USDT |
562,316.3223 |
1.4212 USDT |
1.3514 USDT |
1.4850 USDT |
1.3844 USDT |
| 2023-02-03 |
1.3777 USDT |
713,637.9938 |
1.2979 USDT |
1.2800 USDT |
1.4800 USDT |
1.4100 USDT |
| 2023-02-02 |
1.3588 USDT |
789,456.9813 |
1.3076 USDT |
1.2836 USDT |
1.4520 USDT |
1.3511 USDT |
| 2023-02-01 |
1.2157 USDT |
666,293.2738 |
1.2226 USDT |
1.1460 USDT |
1.3172 USDT |
1.3053 USDT |
| 2023-01-31 |
1.2297 USDT |
530,347.4082 |
1.2059 USDT |
1.1820 USDT |
1.2800 USDT |
1.2168 USDT |
| 2023-01-30 |
1.2542 USDT |
912,522.6605 |
1.2721 USDT |
1.1651 USDT |
1.3179 USDT |
1.1923 USDT |
| 2023-01-29 |
1.2880 USDT |
1,121,834.8184 |
1.2018 USDT |
1.2011 USDT |
1.3426 USDT |
1.2903 USDT |
| 2023-01-28 |
1.1754 USDT |
459,998.1444 |
1.1676 USDT |
1.1377 USDT |
1.2000 USDT |
1.1864 USDT |
| 2023-01-27 |
1.1518 USDT |
551,828.7726 |
1.1670 USDT |
1.1020 USDT |
1.1949 USDT |
1.1560 USDT |
| 2023-01-26 |
1.1499 USDT |
719,392.9814 |
1.1250 USDT |
1.0801 USDT |
1.2049 USDT |
1.1670 USDT |
| 2023-01-25 |
1.0985 USDT |
586,588.6629 |
1.1242 USDT |
1.0500 USDT |
1.1547 USDT |
1.1250 USDT |
| 2023-01-24 |
1.1803 USDT |
463,297.8945 |
1.1996 USDT |
1.1320 USDT |
1.2406 USDT |
1.1500 USDT |
| 2023-01-23 |
1.1819 USDT |
1,229,099.5455 |
1.0660 USDT |
1.0572 USDT |
1.2796 USDT |
1.2066 USDT |
| 2023-01-22 |
1.0949 USDT |
776,329.9397 |
1.0596 USDT |
1.0210 USDT |
1.1794 USDT |
1.1163 USDT |
| 2023-01-21 |
1.0410 USDT |
1,024,625.7964 |
0.9865 USDT |
0.9860 USDT |
1.1850 USDT |
1.0921 USDT |
| 2023-01-20 |
0.9333 USDT |
472,904.8582 |
0.9303 USDT |
0.8950 USDT |
0.9700 USDT |
0.9699 USDT |
| 2023-01-19 |
0.9150 USDT |
433,895.6675 |
0.8958 USDT |
0.8900 USDT |
0.9750 USDT |
0.9253 USDT |
| 2023-01-18 |
0.9222 USDT |
752,516.7561 |
0.9350 USDT |
0.8550 USDT |
0.9649 USDT |
0.8902 USDT |
| 2023-01-17 |
0.9371 USDT |
527,641.2908 |
0.9544 USDT |
0.9000 USDT |
0.9740 USDT |
0.9521 USDT |
| 2023-01-16 |
0.9626 USDT |
508,126.6359 |
0.9729 USDT |
0.9309 USDT |
1.0200 USDT |
0.9508 USDT |
| 2023-01-15 |
0.9668 USDT |
449,530.1897 |
0.9950 USDT |
0.9400 USDT |
1.0052 USDT |
0.9601 USDT |
| 2023-01-14 |
0.9903 USDT |
1,013,576.8388 |
0.9552 USDT |
0.9073 USDT |
1.0900 USDT |
0.9982 USDT |
| 2023-01-13 |
0.9338 USDT |
526,358.9937 |
0.9363 USDT |
0.9102 USDT |
0.9683 USDT |
0.9489 USDT |
| 2023-01-12 |
0.9055 USDT |
578,008.4892 |
0.8839 USDT |
0.8708 USDT |
0.9550 USDT |
0.9448 USDT |
| 2023-01-11 |
0.8849 USDT |
248,591.8362 |
0.8897 USDT |
0.8659 USDT |
0.8950 USDT |
0.8793 USDT |
| 2023-01-10 |
0.8803 USDT |
197,591.5369 |
0.8718 USDT |
0.8600 USDT |
0.9018 USDT |
0.8910 USDT |
| 2023-01-09 |
0.8813 USDT |
386,633.3720 |
0.8711 USDT |
0.8599 USDT |
0.9100 USDT |
0.8735 USDT |
| 2023-01-08 |
0.8494 USDT |
385,155.4579 |
0.8398 USDT |
0.8250 USDT |
0.8685 USDT |
0.8621 USDT |
| 2023-01-07 |
0.8487 USDT |
362,030.3067 |
0.8492 USDT |
0.8236 USDT |
0.8692 USDT |
0.8387 USDT |