Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-03 |
0.9325 USDT |
1,255,545.7466 |
0.9408 USDT |
0.8970 USDT |
0.9886 USDT |
0.9164 USDT |
| 2023-11-02 |
0.9167 USDT |
799,622.2442 |
0.8848 USDT |
0.8826 USDT |
0.9500 USDT |
0.9422 USDT |
| 2023-11-01 |
0.8426 USDT |
961,104.7472 |
0.8298 USDT |
0.8150 USDT |
0.8900 USDT |
0.8818 USDT |
| 2023-10-31 |
0.8360 USDT |
1,109,715.1038 |
0.8395 USDT |
0.8159 USDT |
0.8552 USDT |
0.8293 USDT |
| 2023-10-30 |
0.8487 USDT |
369,893.0229 |
0.8478 USDT |
0.8351 USDT |
0.8596 USDT |
0.8472 USDT |
| 2023-10-29 |
0.8337 USDT |
479,376.9876 |
0.8280 USDT |
0.8080 USDT |
0.8534 USDT |
0.8480 USDT |
| 2023-10-28 |
0.8075 USDT |
423,869.6359 |
0.7990 USDT |
0.7932 USDT |
0.8311 USDT |
0.8276 USDT |
| 2023-10-27 |
0.7990 USDT |
384,324.2929 |
0.8140 USDT |
0.7871 USDT |
0.8147 USDT |
0.7949 USDT |
| 2023-10-26 |
0.8142 USDT |
788,797.0377 |
0.8078 USDT |
0.7809 USDT |
0.8549 USDT |
0.8140 USDT |
| 2023-10-25 |
0.7987 USDT |
636,189.6957 |
0.8111 USDT |
0.7843 USDT |
0.8166 USDT |
0.8039 USDT |
| 2023-10-24 |
0.8065 USDT |
1,148,874.2481 |
0.7960 USDT |
0.7790 USDT |
0.8500 USDT |
0.8017 USDT |
| 2023-10-23 |
0.7649 USDT |
554,026.0178 |
0.7460 USDT |
0.7415 USDT |
0.8000 USDT |
0.7880 USDT |
| 2023-10-22 |
0.7502 USDT |
348,103.9646 |
0.7527 USDT |
0.7340 USDT |
0.7633 USDT |
0.7440 USDT |
| 2023-10-21 |
0.7436 USDT |
462,448.0896 |
0.7360 USDT |
0.7300 USDT |
0.7597 USDT |
0.7500 USDT |
| 2023-10-20 |
0.7331 USDT |
424,945.3804 |
0.7251 USDT |
0.7210 USDT |
0.7453 USDT |
0.7405 USDT |
| 2023-10-19 |
0.7246 USDT |
307,676.9306 |
0.7261 USDT |
0.7122 USDT |
0.7367 USDT |
0.7262 USDT |
| 2023-10-18 |
0.7325 USDT |
427,842.2203 |
0.7465 USDT |
0.7215 USDT |
0.7476 USDT |
0.7347 USDT |
| 2023-10-17 |
0.7473 USDT |
175,238.9312 |
0.7472 USDT |
0.7383 USDT |
0.7507 USDT |
0.7412 USDT |
| 2023-10-16 |
0.7441 USDT |
335,613.3395 |
0.7351 USDT |
0.7350 USDT |
0.7529 USDT |
0.7460 USDT |
| 2023-10-15 |
0.7365 USDT |
136,417.9410 |
0.7335 USDT |
0.7301 USDT |
0.7412 USDT |
0.7340 USDT |
| 2023-10-14 |
0.7367 USDT |
286,131.8496 |
0.7409 USDT |
0.7277 USDT |
0.7435 USDT |
0.7335 USDT |
| 2023-10-13 |
0.7422 USDT |
250,674.3480 |
0.7391 USDT |
0.7360 USDT |
0.7523 USDT |
0.7410 USDT |
| 2023-10-12 |
0.7409 USDT |
326,565.3560 |
0.7463 USDT |
0.7343 USDT |
0.7481 USDT |
0.7381 USDT |
| 2023-10-11 |
0.7570 USDT |
472,793.4807 |
0.7714 USDT |
0.7408 USDT |
0.7839 USDT |
0.7415 USDT |
| 2023-10-10 |
0.7664 USDT |
317,199.1330 |
0.7662 USDT |
0.7567 USDT |
0.7821 USDT |
0.7718 USDT |
| 2023-10-09 |
0.7736 USDT |
381,712.9925 |
0.7911 USDT |
0.7534 USDT |
0.7911 USDT |
0.7653 USDT |
| 2023-10-08 |
0.7966 USDT |
273,380.3304 |
0.8011 USDT |
0.7856 USDT |
0.8051 USDT |
0.7914 USDT |
| 2023-10-07 |
0.8019 USDT |
286,229.2914 |
0.8070 USDT |
0.7900 USDT |
0.8160 USDT |
0.7997 USDT |
| 2023-10-06 |
0.8113 USDT |
671,280.9372 |
0.7991 USDT |
0.7939 USDT |
0.8490 USDT |
0.8052 USDT |
| 2023-10-05 |
0.7959 USDT |
243,571.0411 |
0.8084 USDT |
0.7861 USDT |
0.8119 USDT |
0.7982 USDT |
| 2023-10-04 |
0.8060 USDT |
255,435.5575 |
0.8009 USDT |
0.7897 USDT |
0.8196 USDT |
0.8065 USDT |
| 2023-10-03 |
0.8149 USDT |
276,474.4403 |
0.8119 USDT |
0.8038 USDT |
0.8283 USDT |
0.8160 USDT |
| 2023-10-02 |
0.8351 USDT |
474,794.2624 |
0.8278 USDT |
0.8106 USDT |
0.8562 USDT |
0.8116 USDT |
| 2023-10-01 |
0.8137 USDT |
281,092.4818 |
0.8102 USDT |
0.7981 USDT |
0.8298 USDT |
0.8205 USDT |
| 2023-09-30 |
0.8083 USDT |
266,138.4743 |
0.8042 USDT |
0.7970 USDT |
0.8211 USDT |
0.8121 USDT |
| 2023-09-29 |
0.7962 USDT |
252,242.1908 |
0.7933 USDT |
0.7830 USDT |
0.8089 USDT |
0.8023 USDT |
| 2023-09-28 |
0.7887 USDT |
405,038.3643 |
0.7874 USDT |
0.7779 USDT |
0.8179 USDT |
0.7946 USDT |
| 2023-09-27 |
0.7823 USDT |
335,794.6754 |
0.7806 USDT |
0.7701 USDT |
0.8002 USDT |
0.7792 USDT |
| 2023-09-26 |
0.7891 USDT |
272,134.5577 |
0.7965 USDT |
0.7771 USDT |
0.8010 USDT |
0.7787 USDT |
| 2023-09-25 |
0.8065 USDT |
587,895.8817 |
0.8397 USDT |
0.7860 USDT |
0.8419 USDT |
0.8007 USDT |
| 2023-09-24 |
0.8648 USDT |
159,059.1638 |
0.8653 USDT |
0.8469 USDT |
0.8773 USDT |
0.8473 USDT |
| 2023-09-23 |
0.8669 USDT |
139,529.0592 |
0.8587 USDT |
0.8560 USDT |
0.8900 USDT |
0.8654 USDT |
| 2023-09-22 |
0.8637 USDT |
316,658.5173 |
0.8523 USDT |
0.8435 USDT |
0.8900 USDT |
0.8590 USDT |
| 2023-09-21 |
0.8895 USDT |
388,891.1188 |
0.8930 USDT |
0.8516 USDT |
0.9644 USDT |
0.8571 USDT |
| 2023-09-20 |
0.8947 USDT |
1,101,163.8767 |
0.8293 USDT |
0.8172 USDT |
0.9753 USDT |
0.8834 USDT |
| 2023-09-19 |
0.8246 USDT |
428,996.3943 |
0.8027 USDT |
0.7907 USDT |
0.8630 USDT |
0.8201 USDT |
| 2023-09-18 |
0.7759 USDT |
1,191,209.3010 |
0.7518 USDT |
0.7200 USDT |
0.8323 USDT |
0.8077 USDT |
| 2023-09-17 |
0.7613 USDT |
128,611.7457 |
0.7633 USDT |
0.7542 USDT |
0.7666 USDT |
0.7563 USDT |
| 2023-09-16 |
0.7677 USDT |
220,635.8721 |
0.7762 USDT |
0.7571 USDT |
0.7792 USDT |
0.7620 USDT |
| 2023-09-15 |
0.7744 USDT |
104,434.7150 |
0.7739 USDT |
0.7704 USDT |
0.7794 USDT |
0.7771 USDT |