Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-10 |
1.0427 USDT |
1,269,776.6135 |
1.0501 USDT |
1.0101 USDT |
1.0890 USDT |
1.0723 USDT |
| 2024-02-09 |
1.0521 USDT |
1,808,291.0522 |
1.0574 USDT |
1.0089 USDT |
1.1146 USDT |
1.0583 USDT |
| 2024-02-08 |
1.0732 USDT |
1,020,745.2895 |
1.0464 USDT |
1.0334 USDT |
1.1645 USDT |
1.0672 USDT |
| 2024-02-07 |
1.0342 USDT |
924,719.2904 |
1.0373 USDT |
1.0074 USDT |
1.0599 USDT |
1.0570 USDT |
| 2024-02-06 |
1.0652 USDT |
676,859.3303 |
1.0411 USDT |
1.0252 USDT |
1.1060 USDT |
1.0374 USDT |
| 2024-02-05 |
1.1140 USDT |
439,904.7206 |
1.1295 USDT |
1.0811 USDT |
1.1500 USDT |
1.0833 USDT |
| 2024-02-04 |
1.1293 USDT |
2,001,825.1026 |
1.1568 USDT |
1.1113 USDT |
1.1568 USDT |
1.1293 USDT |
| 2024-02-03 |
1.1039 USDT |
1,437,617.8539 |
1.0209 USDT |
1.0126 USDT |
1.1700 USDT |
1.1513 USDT |
| 2024-02-02 |
1.0255 USDT |
419,305.8057 |
1.0263 USDT |
1.0053 USDT |
1.0497 USDT |
1.0119 USDT |
| 2024-02-01 |
1.0274 USDT |
594,618.0655 |
1.0030 USDT |
0.9845 USDT |
1.0498 USDT |
1.0270 USDT |
| 2024-01-31 |
0.9672 USDT |
2,616,521.2206 |
1.0462 USDT |
0.8864 USDT |
1.0466 USDT |
0.9760 USDT |
| 2024-01-30 |
1.0526 USDT |
1,437,844.6104 |
1.1012 USDT |
1.0100 USDT |
1.1181 USDT |
1.0556 USDT |
| 2024-01-29 |
1.1214 USDT |
438,408.8561 |
1.1580 USDT |
1.0900 USDT |
1.1678 USDT |
1.1032 USDT |
| 2024-01-28 |
1.1699 USDT |
452,050.5702 |
1.1503 USDT |
1.1464 USDT |
1.1888 USDT |
1.1674 USDT |
| 2024-01-27 |
1.1412 USDT |
538,633.0943 |
1.1407 USDT |
1.1060 USDT |
1.1700 USDT |
1.1540 USDT |
| 2024-01-26 |
1.1047 USDT |
633,608.9845 |
1.0551 USDT |
1.0537 USDT |
1.1671 USDT |
1.1632 USDT |
| 2024-01-25 |
1.0523 USDT |
661,191.8597 |
1.0755 USDT |
1.0200 USDT |
1.0826 USDT |
1.0665 USDT |
| 2024-01-24 |
1.0772 USDT |
653,654.1346 |
1.0763 USDT |
1.0406 USDT |
1.1177 USDT |
1.0672 USDT |
| 2024-01-23 |
1.0488 USDT |
831,298.8705 |
1.0708 USDT |
1.0000 USDT |
1.0892 USDT |
1.0615 USDT |
| 2024-01-22 |
1.1092 USDT |
829,662.3204 |
1.1659 USDT |
1.0580 USDT |
1.1749 USDT |
1.0798 USDT |
| 2024-01-21 |
1.1775 USDT |
326,082.8926 |
1.1830 USDT |
1.1637 USDT |
1.1924 USDT |
1.1746 USDT |
| 2024-01-20 |
1.1795 USDT |
268,000.4032 |
1.1802 USDT |
1.1652 USDT |
1.1962 USDT |
1.1826 USDT |
| 2024-01-19 |
1.1829 USDT |
972,321.3920 |
1.2023 USDT |
1.1632 USDT |
1.2162 USDT |
1.1800 USDT |
| 2024-01-18 |
1.2255 USDT |
730,095.7733 |
1.2521 USDT |
1.1712 USDT |
1.2715 USDT |
1.2098 USDT |
| 2024-01-17 |
1.2740 USDT |
494,091.4152 |
1.2960 USDT |
1.2579 USDT |
1.3080 USDT |
1.2679 USDT |
| 2024-01-16 |
1.2575 USDT |
555,994.4400 |
1.2545 USDT |
1.2300 USDT |
1.3047 USDT |
1.3012 USDT |
| 2024-01-15 |
1.2519 USDT |
633,592.8024 |
1.2420 USDT |
1.2302 USDT |
1.2686 USDT |
1.2503 USDT |
| 2024-01-14 |
1.2673 USDT |
1,068,418.5489 |
1.3107 USDT |
1.2300 USDT |
1.3132 USDT |
1.2455 USDT |
| 2024-01-13 |
1.3064 USDT |
428,998.4331 |
1.3091 USDT |
1.2881 USDT |
1.3285 USDT |
1.3043 USDT |
| 2024-01-12 |
1.3673 USDT |
980,433.8718 |
1.4476 USDT |
1.2707 USDT |
1.4726 USDT |
1.3039 USDT |
| 2024-01-11 |
1.4489 USDT |
1,043,984.6293 |
1.3999 USDT |
1.3800 USDT |
1.5500 USDT |
1.4495 USDT |
| 2024-01-10 |
1.3197 USDT |
1,219,532.6305 |
1.3535 USDT |
1.2386 USDT |
1.4000 USDT |
1.3473 USDT |
| 2024-01-09 |
1.3630 USDT |
1,480,895.4931 |
1.4748 USDT |
1.2800 USDT |
1.4957 USDT |
1.3203 USDT |
| 2024-01-08 |
1.3894 USDT |
1,005,694.7391 |
1.4006 USDT |
1.3272 USDT |
1.4998 USDT |
1.4821 USDT |
| 2024-01-07 |
1.4923 USDT |
642,595.7483 |
1.5174 USDT |
1.4321 USDT |
1.5500 USDT |
1.4400 USDT |
| 2024-01-06 |
1.5560 USDT |
639,511.4000 |
1.6311 USDT |
1.5000 USDT |
1.6572 USDT |
1.5152 USDT |
| 2024-01-05 |
1.6944 USDT |
518,904.8866 |
1.7665 USDT |
1.6018 USDT |
1.7990 USDT |
1.6358 USDT |
| 2024-01-04 |
1.6608 USDT |
1,067,449.8814 |
1.5486 USDT |
1.5254 USDT |
1.7581 USDT |
1.7375 USDT |
| 2024-01-03 |
1.6066 USDT |
1,251,910.4359 |
1.6115 USDT |
1.5300 USDT |
1.7320 USDT |
1.5724 USDT |
| 2024-01-02 |
1.6011 USDT |
706,138.2553 |
1.5930 USDT |
1.5735 USDT |
1.6331 USDT |
1.5866 USDT |
| 2024-01-01 |
1.5459 USDT |
806,371.3889 |
1.5687 USDT |
1.5000 USDT |
1.6293 USDT |
1.5804 USDT |
| 2023-12-31 |
1.5421 USDT |
510,338.2330 |
1.5492 USDT |
1.5201 USDT |
1.5720 USDT |
1.5606 USDT |
| 2023-12-30 |
1.5515 USDT |
393,095.2209 |
1.5574 USDT |
1.5200 USDT |
1.5878 USDT |
1.5319 USDT |
| 2023-12-29 |
1.5830 USDT |
526,226.2491 |
1.6008 USDT |
1.5483 USDT |
1.6225 USDT |
1.5564 USDT |
| 2023-12-28 |
1.5992 USDT |
630,557.5549 |
1.5781 USDT |
1.5570 USDT |
1.6436 USDT |
1.5952 USDT |
| 2023-12-27 |
1.6008 USDT |
571,303.1700 |
1.5981 USDT |
1.5642 USDT |
1.6444 USDT |
1.6053 USDT |
| 2023-12-26 |
1.6198 USDT |
673,534.2422 |
1.6963 USDT |
1.5300 USDT |
1.7012 USDT |
1.5983 USDT |
| 2023-12-25 |
1.5744 USDT |
566,553.3989 |
1.5862 USDT |
1.5200 USDT |
1.6600 USDT |
1.6596 USDT |
| 2023-12-24 |
1.5961 USDT |
607,509.9447 |
1.6172 USDT |
1.5638 USDT |
1.6489 USDT |
1.5763 USDT |
| 2023-12-23 |
1.6310 USDT |
392,039.9097 |
1.6948 USDT |
1.6000 USDT |
1.6976 USDT |
1.6128 USDT |