Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.2617 USDT |
1,550,880.9795 |
0.2614 USDT |
0.2538 USDT |
0.2689 USDT |
0.2543 USDT |
| 2025-01-20 |
0.2582 USDT |
2,642,416.5919 |
0.2645 USDT |
0.2485 USDT |
0.2704 USDT |
0.2523 USDT |
| 2025-01-19 |
0.2778 USDT |
3,032,311.6386 |
0.2918 USDT |
0.2610 USDT |
0.3024 USDT |
0.2792 USDT |
| 2025-01-18 |
0.3028 USDT |
1,891,804.0310 |
0.3265 USDT |
0.2790 USDT |
0.3322 USDT |
0.2914 USDT |
| 2025-01-17 |
0.3141 USDT |
1,304,477.0654 |
0.3008 USDT |
0.3008 USDT |
0.3254 USDT |
0.3219 USDT |
| 2025-01-16 |
0.3001 USDT |
1,039,179.3442 |
0.3036 USDT |
0.2916 USDT |
0.3086 USDT |
0.3001 USDT |
| 2025-01-15 |
0.2991 USDT |
693,524.3853 |
0.2972 USDT |
0.2930 USDT |
0.3045 USDT |
0.3001 USDT |
| 2025-01-14 |
0.2962 USDT |
788,000.4024 |
0.2935 USDT |
0.2905 USDT |
0.3032 USDT |
0.2986 USDT |
| 2025-01-13 |
0.2902 USDT |
1,099,106.4368 |
0.2992 USDT |
0.2799 USDT |
0.3035 USDT |
0.2885 USDT |
| 2025-01-12 |
0.3074 USDT |
1,194,593.2886 |
0.2998 USDT |
0.2972 USDT |
0.3273 USDT |
0.3020 USDT |
| 2025-01-11 |
0.3028 USDT |
745,394.1737 |
0.3100 USDT |
0.2978 USDT |
0.3113 USDT |
0.2998 USDT |
| 2025-01-10 |
0.3029 USDT |
1,022,171.9406 |
0.2937 USDT |
0.2937 USDT |
0.3112 USDT |
0.3037 USDT |
| 2025-01-09 |
0.3109 USDT |
1,093,467.5339 |
0.3175 USDT |
0.3002 USDT |
0.3210 USDT |
0.3007 USDT |
| 2025-01-08 |
0.3238 USDT |
1,540,131.7265 |
0.3360 USDT |
0.3066 USDT |
0.3413 USDT |
0.3173 USDT |
| 2025-01-07 |
0.3570 USDT |
1,198,637.4165 |
0.3781 USDT |
0.3353 USDT |
0.3789 USDT |
0.3433 USDT |
| 2025-01-06 |
0.3751 USDT |
1,009,821.9459 |
0.3839 USDT |
0.3664 USDT |
0.3860 USDT |
0.3775 USDT |
| 2025-01-05 |
0.3899 USDT |
535,828.3431 |
0.3986 USDT |
0.3823 USDT |
0.4009 USDT |
0.3868 USDT |
| 2025-01-04 |
0.3954 USDT |
983,965.7736 |
0.3900 USDT |
0.3818 USDT |
0.4114 USDT |
0.3966 USDT |
| 2025-01-03 |
0.3805 USDT |
496,685.8031 |
0.3794 USDT |
0.3705 USDT |
0.3933 USDT |
0.3904 USDT |
| 2025-01-02 |
0.3821 USDT |
1,204,948.6635 |
0.3692 USDT |
0.3679 USDT |
0.3935 USDT |
0.3806 USDT |
| 2025-01-01 |
0.3573 USDT |
717,876.8131 |
0.3483 USDT |
0.3477 USDT |
0.3662 USDT |
0.3639 USDT |
| 2024-12-31 |
0.3642 USDT |
627,401.5164 |
0.3508 USDT |
0.3483 USDT |
0.3797 USDT |
0.3594 USDT |
| 2024-12-30 |
0.3587 USDT |
863,961.2126 |
0.3584 USDT |
0.3451 USDT |
0.3695 USDT |
0.3598 USDT |
| 2024-12-29 |
0.3851 USDT |
795,802.7893 |
0.3948 USDT |
0.3718 USDT |
0.4005 USDT |
0.3777 USDT |
| 2024-12-28 |
0.4002 USDT |
514,657.1422 |
0.4079 USDT |
0.3905 USDT |
0.4097 USDT |
0.3944 USDT |
| 2024-12-27 |
0.4070 USDT |
300,179.1025 |
0.4023 USDT |
0.4023 USDT |
0.4129 USDT |
0.4036 USDT |
| 2024-12-26 |
0.4164 USDT |
545,535.8003 |
0.4347 USDT |
0.3983 USDT |
0.4395 USDT |
0.4031 USDT |
| 2024-12-25 |
0.4320 USDT |
475,241.3801 |
0.4316 USDT |
0.4269 USDT |
0.4383 USDT |
0.4281 USDT |
| 2024-12-24 |
0.4406 USDT |
429,983.7524 |
0.4242 USDT |
0.4213 USDT |
0.4499 USDT |
0.4395 USDT |
| 2024-12-23 |
0.4099 USDT |
551,271.2914 |
0.4067 USDT |
0.3943 USDT |
0.4247 USDT |
0.4123 USDT |
| 2024-12-22 |
0.4161 USDT |
664,070.0417 |
0.4270 USDT |
0.4030 USDT |
0.4296 USDT |
0.4070 USDT |
| 2024-12-21 |
0.4402 USDT |
1,075,107.8602 |
0.4261 USDT |
0.4229 USDT |
0.4608 USDT |
0.4334 USDT |
| 2024-12-20 |
0.4085 USDT |
1,548,900.3532 |
0.4259 USDT |
0.3760 USDT |
0.4280 USDT |
0.4262 USDT |
| 2024-12-19 |
0.4419 USDT |
1,679,112.0186 |
0.4630 USDT |
0.4139 USDT |
0.4642 USDT |
0.4275 USDT |
| 2024-12-18 |
0.4955 USDT |
671,351.2017 |
0.5105 USDT |
0.4759 USDT |
0.5192 USDT |
0.4761 USDT |
| 2024-12-17 |
0.5183 USDT |
613,126.2106 |
0.5300 USDT |
0.5028 USDT |
0.5339 USDT |
0.5079 USDT |
| 2024-12-16 |
0.5500 USDT |
2,894,353.8285 |
0.4706 USDT |
0.4693 USDT |
0.5985 USDT |
0.5343 USDT |
| 2024-12-15 |
0.4519 USDT |
962,359.2792 |
0.4387 USDT |
0.4261 USDT |
0.4816 USDT |
0.4681 USDT |
| 2024-12-14 |
0.4629 USDT |
675,280.5330 |
0.4625 USDT |
0.4443 USDT |
0.4858 USDT |
0.4451 USDT |
| 2024-12-13 |
0.4664 USDT |
1,526,332.0962 |
0.4808 USDT |
0.4495 USDT |
0.4828 USDT |
0.4630 USDT |
| 2024-12-12 |
0.4900 USDT |
1,823,903.2676 |
0.5073 USDT |
0.4620 USDT |
0.5073 USDT |
0.4782 USDT |
| 2024-12-11 |
0.5113 USDT |
822,048.6439 |
0.5144 USDT |
0.4949 USDT |
0.5435 USDT |
0.5167 USDT |
| 2024-12-10 |
0.5140 USDT |
977,553.6958 |
0.5212 USDT |
0.4852 USDT |
0.5301 USDT |
0.5064 USDT |
| 2024-12-09 |
0.5693 USDT |
395,993.5024 |
0.5888 USDT |
0.5447 USDT |
0.5926 USDT |
0.5527 USDT |
| 2024-12-08 |
0.5919 USDT |
785,446.4878 |
0.6080 USDT |
0.5677 USDT |
0.6133 USDT |
0.5894 USDT |
| 2024-12-07 |
0.6227 USDT |
746,556.7173 |
0.6461 USDT |
0.6067 USDT |
0.6490 USDT |
0.6095 USDT |
| 2024-12-06 |
0.6264 USDT |
745,811.9068 |
0.6061 USDT |
0.6048 USDT |
0.6411 USDT |
0.6395 USDT |
| 2024-12-05 |
0.6398 USDT |
864,147.7190 |
0.6485 USDT |
0.6156 USDT |
0.6728 USDT |
0.6267 USDT |
| 2024-12-04 |
0.6532 USDT |
1,066,161.2610 |
0.6516 USDT |
0.6343 USDT |
0.6670 USDT |
0.6570 USDT |
| 2024-12-03 |
0.6526 USDT |
914,718.8089 |
0.6530 USDT |
0.6200 USDT |
0.6834 USDT |
0.6283 USDT |