Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
0.0345 USDT |
8,385,704.3160 |
0.0284 USDT |
0.0269 USDT |
0.0418 USDT |
0.0384 USDT |
| 2025-06-17 |
0.0353 USDT |
4,106,325.3238 |
0.0355 USDT |
0.0327 USDT |
0.0388 USDT |
0.0337 USDT |
| 2025-06-16 |
0.0395 USDT |
9,336,145.0171 |
0.0364 USDT |
0.0347 USDT |
0.0447 USDT |
0.0366 USDT |
| 2025-06-15 |
0.0494 USDT |
19,295,845.1443 |
0.0531 USDT |
0.0434 USDT |
0.0586 USDT |
0.0475 USDT |
| 2025-06-14 |
0.0345 USDT |
40,690,887.4569 |
0.0229 USDT |
0.0226 USDT |
0.0447 USDT |
0.0383 USDT |
| 2025-06-13 |
0.0217 USDT |
731,139.7169 |
0.0228 USDT |
0.0207 USDT |
0.0230 USDT |
0.0214 USDT |
| 2025-06-12 |
0.0227 USDT |
3,372,165.1849 |
0.0230 USDT |
0.0212 USDT |
0.0238 USDT |
0.0224 USDT |
| 2025-06-11 |
0.0239 USDT |
3,412,759.8349 |
0.0246 USDT |
0.0226 USDT |
0.0250 USDT |
0.0237 USDT |
| 2025-06-10 |
0.0234 USDT |
2,151,889.4243 |
0.0231 USDT |
0.0221 USDT |
0.0242 USDT |
0.0237 USDT |
| 2025-06-09 |
0.0242 USDT |
2,759,538.2826 |
0.0248 USDT |
0.0219 USDT |
0.0259 USDT |
0.0253 USDT |
| 2025-06-08 |
0.0268 USDT |
9,053,088.8142 |
0.0276 USDT |
0.0240 USDT |
0.0309 USDT |
0.0247 USDT |
| 2025-06-07 |
0.0283 USDT |
18,156,125.5161 |
0.0225 USDT |
0.0216 USDT |
0.0339 USDT |
0.0290 USDT |
| 2025-06-06 |
0.0210 USDT |
18,236,998.8838 |
0.0250 USDT |
0.0164 USDT |
0.0269 USDT |
0.0227 USDT |
| 2025-06-05 |
0.0278 USDT |
5,972,820.5800 |
0.0305 USDT |
0.0255 USDT |
0.0311 USDT |
0.0270 USDT |
| 2025-06-04 |
0.0313 USDT |
3,451,976.9088 |
0.0305 USDT |
0.0299 USDT |
0.0339 USDT |
0.0316 USDT |
| 2025-06-03 |
0.0331 USDT |
3,528,081.0574 |
0.0338 USDT |
0.0305 USDT |
0.0363 USDT |
0.0322 USDT |
| 2025-06-02 |
0.0338 USDT |
2,005,940.7764 |
0.0344 USDT |
0.0324 USDT |
0.0358 USDT |
0.0339 USDT |
| 2025-06-01 |
0.0363 USDT |
3,504,991.7079 |
0.0330 USDT |
0.0328 USDT |
0.0400 USDT |
0.0343 USDT |
| 2025-05-31 |
0.0322 USDT |
4,940,627.0065 |
0.0314 USDT |
0.0290 USDT |
0.0363 USDT |
0.0335 USDT |
| 2025-05-30 |
0.0340 USDT |
2,219,835.0991 |
0.0358 USDT |
0.0324 USDT |
0.0373 USDT |
0.0332 USDT |
| 2025-05-29 |
0.0377 USDT |
3,959,714.9291 |
0.0389 USDT |
0.0356 USDT |
0.0410 USDT |
0.0369 USDT |
| 2025-05-28 |
0.0396 USDT |
5,201,967.2193 |
0.0381 USDT |
0.0366 USDT |
0.0440 USDT |
0.0385 USDT |
| 2025-05-27 |
0.0373 USDT |
4,858,309.1773 |
0.0371 USDT |
0.0351 USDT |
0.0396 USDT |
0.0381 USDT |
| 2025-05-26 |
0.0432 USDT |
4,322,358.4301 |
0.0441 USDT |
0.0407 USDT |
0.0486 USDT |
0.0414 USDT |
| 2025-05-25 |
0.0447 USDT |
11,692,672.6564 |
0.0467 USDT |
0.0404 USDT |
0.0501 USDT |
0.0435 USDT |
| 2025-05-24 |
0.0512 USDT |
17,132,935.2426 |
0.0532 USDT |
0.0459 USDT |
0.0586 USDT |
0.0467 USDT |
| 2025-05-23 |
0.0548 USDT |
47,496,165.3541 |
0.1020 USDT |
0.0402 USDT |
0.1021 USDT |
0.0527 USDT |
| 2025-05-22 |
0.1022 USDT |
441,497.1760 |
0.1013 USDT |
0.1009 USDT |
0.1038 USDT |
0.1013 USDT |
| 2025-05-21 |
0.1009 USDT |
1,294,507.3959 |
0.1000 USDT |
0.0991 USDT |
0.1034 USDT |
0.1021 USDT |
| 2025-05-20 |
0.0997 USDT |
820,551.4728 |
0.0995 USDT |
0.0974 USDT |
0.1025 USDT |
0.0996 USDT |
| 2025-05-19 |
0.1010 USDT |
1,425,329.9837 |
0.1049 USDT |
0.0964 USDT |
0.1058 USDT |
0.0998 USDT |
| 2025-05-18 |
0.1068 USDT |
1,483,143.7807 |
0.1116 USDT |
0.1040 USDT |
0.1117 USDT |
0.1065 USDT |
| 2025-05-17 |
0.1107 USDT |
731,755.5116 |
0.1134 USDT |
0.1095 USDT |
0.1134 USDT |
0.1117 USDT |
| 2025-05-16 |
0.1109 USDT |
1,389,953.8172 |
0.1123 USDT |
0.1019 USDT |
0.1163 USDT |
0.1138 USDT |
| 2025-05-15 |
0.1180 USDT |
3,775,695.1527 |
0.1320 USDT |
0.1061 USDT |
0.1339 USDT |
0.1111 USDT |
| 2025-05-14 |
0.1324 USDT |
922,901.9076 |
0.1353 USDT |
0.1290 USDT |
0.1360 USDT |
0.1325 USDT |
| 2025-05-13 |
0.1273 USDT |
678,485.6349 |
0.1301 USDT |
0.1246 USDT |
0.1317 USDT |
0.1292 USDT |
| 2025-05-12 |
0.1363 USDT |
931,154.0226 |
0.1394 USDT |
0.1310 USDT |
0.1399 USDT |
0.1317 USDT |
| 2025-05-11 |
0.1391 USDT |
736,557.0840 |
0.1389 USDT |
0.1370 USDT |
0.1413 USDT |
0.1385 USDT |
| 2025-05-10 |
0.1336 USDT |
865,656.6878 |
0.1294 USDT |
0.1276 USDT |
0.1385 USDT |
0.1374 USDT |
| 2025-05-09 |
0.1303 USDT |
1,324,378.4154 |
0.1316 USDT |
0.1264 USDT |
0.1361 USDT |
0.1280 USDT |
| 2025-05-08 |
0.1267 USDT |
2,708,213.1942 |
0.1316 USDT |
0.1163 USDT |
0.1368 USDT |
0.1334 USDT |
| 2025-05-07 |
0.1297 USDT |
1,579,782.2546 |
0.1178 USDT |
0.1169 USDT |
0.1418 USDT |
0.1347 USDT |
| 2025-05-06 |
0.1205 USDT |
655,704.4140 |
0.1239 USDT |
0.1173 USDT |
0.1239 USDT |
0.1188 USDT |
| 2025-05-05 |
0.1254 USDT |
583,217.3235 |
0.1279 USDT |
0.1229 USDT |
0.1284 USDT |
0.1240 USDT |
| 2025-05-04 |
0.1299 USDT |
528,350.2057 |
0.1327 USDT |
0.1281 USDT |
0.1330 USDT |
0.1288 USDT |
| 2025-05-03 |
0.1277 USDT |
290,767.8491 |
0.1287 USDT |
0.1262 USDT |
0.1288 USDT |
0.1280 USDT |
| 2025-05-02 |
0.1299 USDT |
780,858.7570 |
0.1295 USDT |
0.1281 USDT |
0.1323 USDT |
0.1288 USDT |
| 2025-05-01 |
0.1335 USDT |
2,798,114.1257 |
0.1430 USDT |
0.1257 USDT |
0.1438 USDT |
0.1271 USDT |
| 2025-04-30 |
0.1552 USDT |
1,785,640.9891 |
0.1615 USDT |
0.1445 USDT |
0.1630 USDT |
0.1481 USDT |