Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-11 |
1.5020 USDT |
1,199,113.8388 |
1.4874 USDT |
1.4671 USDT |
1.5362 USDT |
1.5345 USDT |
| 2024-03-10 |
1.4981 USDT |
989,486.8190 |
1.5416 USDT |
1.4413 USDT |
1.5465 USDT |
1.4759 USDT |
| 2024-03-09 |
1.5810 USDT |
746,455.4025 |
1.6151 USDT |
1.5317 USDT |
1.6404 USDT |
1.5360 USDT |
| 2024-03-08 |
1.6019 USDT |
990,270.0010 |
1.5746 USDT |
1.5609 USDT |
1.6512 USDT |
1.5904 USDT |
| 2024-03-07 |
1.5681 USDT |
1,527,133.6843 |
1.4245 USDT |
1.4225 USDT |
1.6805 USDT |
1.6473 USDT |
| 2024-03-06 |
1.4248 USDT |
1,036,205.1209 |
1.3645 USDT |
1.3594 USDT |
1.4730 USDT |
1.4328 USDT |
| 2024-03-05 |
1.3879 USDT |
1,240,340.3631 |
1.3178 USDT |
1.3086 USDT |
1.4900 USDT |
1.4233 USDT |
| 2024-03-04 |
1.3054 USDT |
1,311,203.4328 |
1.2903 USDT |
1.2666 USDT |
1.3568 USDT |
1.3130 USDT |
| 2024-03-03 |
1.2927 USDT |
880,198.7710 |
1.3132 USDT |
1.2653 USDT |
1.3285 USDT |
1.3000 USDT |
| 2024-03-02 |
1.2700 USDT |
1,030,676.9666 |
1.2513 USDT |
1.2447 USDT |
1.3199 USDT |
1.3164 USDT |
| 2024-03-01 |
1.2731 USDT |
1,193,282.6412 |
1.2811 USDT |
1.2324 USDT |
1.3069 USDT |
1.2526 USDT |
| 2024-02-29 |
1.2779 USDT |
1,245,316.6633 |
1.2429 USDT |
1.2187 USDT |
1.3274 USDT |
1.2846 USDT |
| 2024-02-28 |
1.2808 USDT |
1,574,966.9707 |
1.3054 USDT |
1.2332 USDT |
1.3123 USDT |
1.2345 USDT |
| 2024-02-27 |
1.3384 USDT |
979,759.7404 |
1.3320 USDT |
1.3194 USDT |
1.3546 USDT |
1.3201 USDT |
| 2024-02-26 |
1.3505 USDT |
907,668.6668 |
1.3911 USDT |
1.3279 USDT |
1.3911 USDT |
1.3443 USDT |
| 2024-02-25 |
1.3469 USDT |
756,613.5728 |
1.3192 USDT |
1.3127 USDT |
1.4030 USDT |
1.3838 USDT |
| 2024-02-24 |
1.3024 USDT |
688,054.4245 |
1.3062 USDT |
1.2886 USDT |
1.3223 USDT |
1.3117 USDT |
| 2024-02-23 |
1.3437 USDT |
902,342.4249 |
1.3554 USDT |
1.3108 USDT |
1.3828 USDT |
1.3109 USDT |
| 2024-02-22 |
1.3590 USDT |
772,907.3206 |
1.3501 USDT |
1.3384 USDT |
1.3760 USDT |
1.3603 USDT |
| 2024-02-21 |
1.3822 USDT |
1,123,883.5056 |
1.3824 USDT |
1.3388 USDT |
1.4450 USDT |
1.3498 USDT |
| 2024-02-20 |
1.3946 USDT |
1,173,564.1026 |
1.3803 USDT |
1.3483 USDT |
1.4300 USDT |
1.3900 USDT |
| 2024-02-19 |
1.2925 USDT |
1,159,904.8930 |
1.2906 USDT |
1.2536 USDT |
1.3800 USDT |
1.3759 USDT |
| 2024-02-18 |
1.2650 USDT |
798,799.5552 |
1.2732 USDT |
1.2474 USDT |
1.2900 USDT |
1.2888 USDT |
| 2024-02-17 |
1.2360 USDT |
918,654.1491 |
1.2563 USDT |
1.1900 USDT |
1.3209 USDT |
1.2469 USDT |
| 2024-02-16 |
1.2545 USDT |
840,568.9687 |
1.2609 USDT |
1.2385 USDT |
1.2692 USDT |
1.2590 USDT |
| 2024-02-15 |
1.2664 USDT |
1,027,040.8960 |
1.2834 USDT |
1.2380 USDT |
1.2978 USDT |
1.2709 USDT |
| 2024-02-14 |
1.2861 USDT |
1,018,309.1601 |
1.2325 USDT |
1.2000 USDT |
1.3377 USDT |
1.3054 USDT |
| 2024-02-13 |
1.1997 USDT |
1,374,221.2093 |
1.2474 USDT |
1.1000 USDT |
1.2618 USDT |
1.2308 USDT |
| 2024-02-12 |
1.1514 USDT |
1,246,142.8170 |
1.1390 USDT |
1.0710 USDT |
1.2614 USDT |
1.2501 USDT |
| 2024-02-11 |
1.0949 USDT |
1,080,676.7420 |
1.0563 USDT |
1.0487 USDT |
1.1471 USDT |
1.1412 USDT |