Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-02 |
0.5911 USDT |
1,140,169.5505 |
0.6135 USDT |
0.5601 USDT |
0.6251 USDT |
0.5951 USDT |
| 2024-12-01 |
0.6686 USDT |
1,021,278.5221 |
0.6977 USDT |
0.6346 USDT |
0.7087 USDT |
0.6415 USDT |
| 2024-11-30 |
0.6296 USDT |
2,535,295.6966 |
0.5134 USDT |
0.5122 USDT |
0.7076 USDT |
0.6985 USDT |
| 2024-11-29 |
0.5231 USDT |
1,374,225.4250 |
0.5537 USDT |
0.5049 USDT |
0.5578 USDT |
0.5141 USDT |
| 2024-11-28 |
0.5034 USDT |
2,651,902.6293 |
0.4679 USDT |
0.4645 USDT |
0.5523 USDT |
0.5503 USDT |
| 2024-11-27 |
0.4200 USDT |
1,323,646.7310 |
0.3908 USDT |
0.3900 USDT |
0.4455 USDT |
0.4412 USDT |
| 2024-11-26 |
0.3966 USDT |
1,440,907.7145 |
0.4116 USDT |
0.3750 USDT |
0.4141 USDT |
0.3860 USDT |
| 2024-11-25 |
0.4058 USDT |
2,267,589.9458 |
0.3733 USDT |
0.3705 USDT |
0.4423 USDT |
0.4123 USDT |
| 2024-11-24 |
0.3626 USDT |
1,739,390.1372 |
0.3518 USDT |
0.3514 USDT |
0.3758 USDT |
0.3576 USDT |
| 2024-11-23 |
0.3380 USDT |
1,878,856.4662 |
0.3218 USDT |
0.3179 USDT |
0.3529 USDT |
0.3496 USDT |
| 2024-11-22 |
0.3190 USDT |
1,272,637.1257 |
0.3243 USDT |
0.3100 USDT |
0.3260 USDT |
0.3244 USDT |
| 2024-11-21 |
0.3196 USDT |
1,003,180.4087 |
0.3220 USDT |
0.3114 USDT |
0.3282 USDT |
0.3231 USDT |
| 2024-11-20 |
0.3347 USDT |
838,227.7359 |
0.3317 USDT |
0.3275 USDT |
0.3430 USDT |
0.3342 USDT |
| 2024-11-19 |
0.3648 USDT |
1,527,398.8127 |
0.3785 USDT |
0.3304 USDT |
0.3932 USDT |
0.3305 USDT |
| 2024-11-18 |
0.3275 USDT |
1,573,256.9503 |
0.3030 USDT |
0.3025 USDT |
0.3680 USDT |
0.3482 USDT |
| 2024-11-17 |
0.3204 USDT |
1,087,610.8051 |
0.3231 USDT |
0.3051 USDT |
0.3339 USDT |
0.3138 USDT |
| 2024-11-16 |
0.2981 USDT |
1,683,656.3604 |
0.2958 USDT |
0.2853 USDT |
0.3277 USDT |
0.3233 USDT |
| 2024-11-15 |
0.2776 USDT |
870,919.8599 |
0.2775 USDT |
0.2693 USDT |
0.2840 USDT |
0.2825 USDT |
| 2024-11-14 |
0.2820 USDT |
2,541,079.7858 |
0.2984 USDT |
0.2676 USDT |
0.3036 USDT |
0.2770 USDT |
| 2024-11-13 |
0.3077 USDT |
675,849.2689 |
0.3161 USDT |
0.3005 USDT |
0.3168 USDT |
0.3063 USDT |
| 2024-11-12 |
0.3212 USDT |
1,528,429.1299 |
0.3258 USDT |
0.3099 USDT |
0.3336 USDT |
0.3187 USDT |
| 2024-11-11 |
0.3288 USDT |
1,301,000.7562 |
0.3398 USDT |
0.3157 USDT |
0.3423 USDT |
0.3285 USDT |
| 2024-11-10 |
0.3326 USDT |
775,369.6253 |
0.3281 USDT |
0.3237 USDT |
0.3415 USDT |
0.3409 USDT |
| 2024-11-09 |
0.3359 USDT |
567,325.7574 |
0.3445 USDT |
0.3284 USDT |
0.3449 USDT |
0.3287 USDT |
| 2024-11-08 |
0.3511 USDT |
510,790.8559 |
0.3538 USDT |
0.3433 USDT |
0.3578 USDT |
0.3441 USDT |
| 2024-11-07 |
0.3491 USDT |
774,674.4003 |
0.3394 USDT |
0.3376 USDT |
0.3579 USDT |
0.3516 USDT |
| 2024-11-06 |
0.3265 USDT |
719,131.2567 |
0.3162 USDT |
0.3162 USDT |
0.3338 USDT |
0.3271 USDT |