Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-10 |
0.4890 USDT |
429,917.6349 |
0.4811 USDT |
0.4797 USDT |
0.4954 USDT |
0.4891 USDT |
| 2024-07-09 |
0.4856 USDT |
531,883.0990 |
0.4814 USDT |
0.4743 USDT |
0.4990 USDT |
0.4805 USDT |
| 2024-07-08 |
0.4876 USDT |
421,864.8451 |
0.4808 USDT |
0.4778 USDT |
0.5006 USDT |
0.4810 USDT |
| 2024-07-07 |
0.4899 USDT |
300,376.5632 |
0.5021 USDT |
0.4791 USDT |
0.5051 USDT |
0.4856 USDT |
| 2024-07-06 |
0.4926 USDT |
253,319.2247 |
0.4770 USDT |
0.4764 USDT |
0.5056 USDT |
0.5014 USDT |
| 2024-07-05 |
0.4824 USDT |
1,163,144.1494 |
0.5070 USDT |
0.4610 USDT |
0.5095 USDT |
0.4780 USDT |
| 2024-07-04 |
0.5199 USDT |
799,837.9851 |
0.5355 USDT |
0.5010 USDT |
0.5428 USDT |
0.5087 USDT |
| 2024-07-03 |
0.5387 USDT |
789,435.9287 |
0.5499 USDT |
0.5197 USDT |
0.5642 USDT |
0.5346 USDT |
| 2024-07-02 |
0.5569 USDT |
451,025.4077 |
0.5646 USDT |
0.5432 USDT |
0.5736 USDT |
0.5460 USDT |
| 2024-07-01 |
0.5748 USDT |
472,844.2229 |
0.5581 USDT |
0.5579 USDT |
0.5920 USDT |
0.5674 USDT |
| 2024-06-30 |
0.5577 USDT |
341,956.1766 |
0.5518 USDT |
0.5507 USDT |
0.5656 USDT |
0.5526 USDT |
| 2024-06-29 |
0.5809 USDT |
304,123.7426 |
0.5933 USDT |
0.5616 USDT |
0.5977 USDT |
0.5627 USDT |
| 2024-06-28 |
0.6072 USDT |
525,175.7254 |
0.6055 USDT |
0.5929 USDT |
0.6201 USDT |
0.5941 USDT |
| 2024-06-27 |
0.5939 USDT |
330,483.7310 |
0.5731 USDT |
0.5677 USDT |
0.6194 USDT |
0.6054 USDT |
| 2024-06-26 |
0.5827 USDT |
239,104.9488 |
0.5946 USDT |
0.5737 USDT |
0.5963 USDT |
0.5743 USDT |
| 2024-06-25 |
0.5973 USDT |
249,943.8472 |
0.5844 USDT |
0.5841 USDT |
0.6119 USDT |
0.5947 USDT |
| 2024-06-24 |
0.5975 USDT |
421,421.9710 |
0.6136 USDT |
0.5750 USDT |
0.6205 USDT |
0.5776 USDT |
| 2024-06-23 |
0.6455 USDT |
344,610.4352 |
0.6631 USDT |
0.6143 USDT |
0.6773 USDT |
0.6143 USDT |
| 2024-06-22 |
0.6302 USDT |
673,338.7862 |
0.5800 USDT |
0.5778 USDT |
0.6880 USDT |
0.6647 USDT |
| 2024-06-21 |
0.5819 USDT |
515,327.4971 |
0.5807 USDT |
0.5674 USDT |
0.6054 USDT |
0.5813 USDT |
| 2024-06-20 |
0.5555 USDT |
403,201.9744 |
0.5394 USDT |
0.5339 USDT |
0.5738 USDT |
0.5728 USDT |
| 2024-06-19 |
0.5238 USDT |
396,057.0540 |
0.5161 USDT |
0.5125 USDT |
0.5338 USDT |
0.5198 USDT |
| 2024-06-18 |
0.5195 USDT |
575,438.0003 |
0.5381 USDT |
0.5001 USDT |
0.5381 USDT |
0.5063 USDT |
| 2024-06-17 |
0.5426 USDT |
536,238.9975 |
0.5688 USDT |
0.5300 USDT |
0.5700 USDT |
0.5361 USDT |
| 2024-06-16 |
0.5655 USDT |
150,122.0462 |
0.5626 USDT |
0.5560 USDT |
0.5753 USDT |
0.5729 USDT |
| 2024-06-15 |
0.5654 USDT |
158,033.4780 |
0.5472 USDT |
0.5463 USDT |
0.5773 USDT |
0.5631 USDT |
| 2024-06-14 |
0.5605 USDT |
880,487.4130 |
0.5722 USDT |
0.5273 USDT |
0.5884 USDT |
0.5489 USDT |
| 2024-06-13 |
0.5920 USDT |
384,080.6451 |
0.6142 USDT |
0.5745 USDT |
0.6195 USDT |
0.5760 USDT |
| 2024-06-12 |
0.6211 USDT |
674,870.9645 |
0.5834 USDT |
0.5763 USDT |
0.6439 USDT |
0.6397 USDT |
| 2024-06-11 |
0.5860 USDT |
1,393,518.1155 |
0.6192 USDT |
0.5696 USDT |
0.6202 USDT |
0.5901 USDT |
| 2024-06-10 |
0.6410 USDT |
865,057.7175 |
0.6352 USDT |
0.6202 USDT |
0.6586 USDT |
0.6405 USDT |
| 2024-06-09 |
0.6457 USDT |
929,192.5894 |
0.6809 USDT |
0.6020 USDT |
0.6809 USDT |
0.6561 USDT |
| 2024-06-08 |
0.6855 USDT |
496,641.3628 |
0.6989 USDT |
0.6676 USDT |
0.7018 USDT |
0.6747 USDT |
| 2024-06-07 |
0.7183 USDT |
488,368.8575 |
0.7164 USDT |
0.6969 USDT |
0.7451 USDT |
0.6990 USDT |
| 2024-06-06 |
0.7250 USDT |
552,006.6370 |
0.7446 USDT |
0.7005 USDT |
0.7464 USDT |
0.7230 USDT |
| 2024-06-05 |
0.7488 USDT |
1,029,729.7487 |
0.7619 USDT |
0.7066 USDT |
0.7930 USDT |
0.7464 USDT |
| 2024-06-04 |
0.7663 USDT |
466,911.3928 |
0.7737 USDT |
0.7501 USDT |
0.7832 USDT |
0.7615 USDT |
| 2024-06-03 |
0.7884 USDT |
175,693.7692 |
0.7920 USDT |
0.7741 USDT |
0.7992 USDT |
0.7782 USDT |
| 2024-06-02 |
0.7892 USDT |
281,238.3538 |
0.7841 USDT |
0.7777 USDT |
0.8370 USDT |
0.7968 USDT |
| 2024-06-01 |
0.7818 USDT |
130,875.0118 |
0.7697 USDT |
0.7591 USDT |
0.8061 USDT |
0.7887 USDT |
| 2024-05-31 |
0.7727 USDT |
243,555.2144 |
0.7721 USDT |
0.7532 USDT |
0.7893 USDT |
0.7716 USDT |
| 2024-05-30 |
0.7903 USDT |
412,277.9376 |
0.8042 USDT |
0.7650 USDT |
0.8288 USDT |
0.7664 USDT |
| 2024-05-29 |
0.7989 USDT |
283,286.2546 |
0.8001 USDT |
0.7890 USDT |
0.8067 USDT |
0.7985 USDT |
| 2024-05-28 |
0.8019 USDT |
304,517.3267 |
0.8099 USDT |
0.7825 USDT |
0.8186 USDT |
0.8033 USDT |
| 2024-05-27 |
0.8245 USDT |
462,987.3496 |
0.8240 USDT |
0.8000 USDT |
0.8596 USDT |
0.8120 USDT |
| 2024-05-26 |
0.8460 USDT |
317,225.7916 |
0.8532 USDT |
0.8262 USDT |
0.9039 USDT |
0.8395 USDT |
| 2024-05-25 |
0.8654 USDT |
309,752.9812 |
0.8878 USDT |
0.8470 USDT |
0.8902 USDT |
0.8516 USDT |
| 2024-05-24 |
0.8694 USDT |
282,591.1409 |
0.8596 USDT |
0.8493 USDT |
0.8900 USDT |
0.8786 USDT |
| 2024-05-23 |
0.8909 USDT |
346,720.0968 |
0.9082 USDT |
0.8720 USDT |
0.9210 USDT |
0.8807 USDT |
| 2024-05-22 |
0.9282 USDT |
373,159.0458 |
0.8873 USDT |
0.8857 USDT |
1.0000 USDT |
0.9179 USDT |