Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.3233 USDT |
462,309.0480 |
0.3218 USDT |
0.3179 USDT |
0.3303 USDT |
0.3285 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 |
| 2024-11-05 |
0.3059 USDT |
650,285.8793 |
0.3024 USDT |
0.2993 USDT |
0.3129 USDT |
0.3129 USDT |
| 2024-11-04 |
0.3049 USDT |
1,122,573.8159 |
0.3199 USDT |
0.2969 USDT |
0.3203 USDT |
0.3033 USDT |
| 2024-11-03 |
0.3192 USDT |
575,243.5672 |
0.3200 USDT |
0.3140 USDT |
0.3242 USDT |
0.3200 USDT |
| 2024-11-02 |
0.3292 USDT |
272,756.3980 |
0.3338 USDT |
0.3234 USDT |
0.3344 USDT |
0.3241 USDT |
| 2024-11-01 |
0.3403 USDT |
426,812.3809 |
0.3396 USDT |
0.3368 USDT |
0.3458 USDT |
0.3371 USDT |
| 2024-10-31 |
0.3442 USDT |
535,403.5617 |
0.3516 USDT |
0.3373 USDT |
0.3520 USDT |
0.3391 USDT |
| 2024-10-30 |
0.3575 USDT |
882,687.6668 |
0.3641 USDT |
0.3446 USDT |
0.3685 USDT |
0.3510 USDT |
| 2024-10-29 |
0.3587 USDT |
994,694.3677 |
0.3613 USDT |
0.3510 USDT |
0.3669 USDT |
0.3629 USDT |
| 2024-10-28 |
0.3598 USDT |
321,814.6319 |
0.3626 USDT |
0.3548 USDT |
0.3639 USDT |
0.3600 USDT |
| 2024-10-27 |
0.3618 USDT |
327,650.9915 |
0.3626 USDT |
0.3592 USDT |
0.3646 USDT |
0.3634 USDT |
| 2024-10-26 |
0.3618 USDT |
321,538.8172 |
0.3628 USDT |
0.3570 USDT |
0.3675 USDT |
0.3634 USDT |
| 2024-10-25 |
0.3733 USDT |
280,460.4021 |
0.3724 USDT |
0.3680 USDT |
0.3806 USDT |
0.3692 USDT |
| 2024-10-24 |
0.3736 USDT |
490,913.8706 |
0.3737 USDT |
0.3683 USDT |
0.3824 USDT |
0.3743 USDT |
| 2024-10-23 |
0.3823 USDT |
556,305.9194 |
0.3884 USDT |
0.3707 USDT |
0.4194 USDT |
0.3752 USDT |
| 2024-10-22 |
0.3979 USDT |
265,406.3124 |
0.4040 USDT |
0.3913 USDT |
0.4049 USDT |
0.3913 USDT |
| 2024-10-21 |
0.4104 USDT |
964,773.8299 |
0.3935 USDT |
0.3853 USDT |
0.4398 USDT |
0.4055 USDT |
| 2024-10-20 |
0.3918 USDT |
239,814.0460 |
0.3935 USDT |
0.3890 USDT |
0.3953 USDT |
0.3905 USDT |
| 2024-10-19 |
0.3953 USDT |
270,305.4869 |
0.4012 USDT |
0.3926 USDT |
0.4012 USDT |
0.3931 USDT |
| 2024-10-18 |
0.4024 USDT |
466,209.5351 |
0.4002 USDT |
0.3970 USDT |
0.4111 USDT |
0.4015 USDT |
| 2024-10-17 |
0.3787 USDT |
368,425.7184 |
0.3778 USDT |
0.3736 USDT |
0.3875 USDT |
0.3850 USDT |
| 2024-10-16 |
0.3811 USDT |
469,800.9879 |
0.3823 USDT |
0.3720 USDT |
0.3883 USDT |
0.3752 USDT |
| 2024-10-15 |
0.3895 USDT |
757,556.8275 |
0.3877 USDT |
0.3761 USDT |
0.4013 USDT |
0.3834 USDT |
| 2024-10-14 |
0.3706 USDT |
583,637.7105 |
0.3607 USDT |
0.3579 USDT |
0.3868 USDT |
0.3796 USDT |
| 2024-10-13 |
0.3594 USDT |
467,600.0952 |
0.3650 USDT |
0.3529 USDT |
0.3650 USDT |
0.3588 USDT |
| 2024-10-12 |
0.3684 USDT |
340,571.7636 |
0.3670 USDT |
0.3629 USDT |
0.3743 USDT |
0.3649 USDT |
| 2024-10-11 |
0.3645 USDT |
292,019.2737 |
0.3605 USDT |
0.3592 USDT |
0.3701 USDT |
0.3672 USDT |
| 2024-10-10 |
0.3626 USDT |
420,640.4689 |
0.3624 USDT |
0.3586 USDT |
0.3695 USDT |
0.3606 USDT |
| 2024-10-09 |
0.3667 USDT |
526,533.2617 |
0.3698 USDT |
0.3614 USDT |
0.3710 USDT |
0.3625 USDT |
| 2024-10-08 |
0.3744 USDT |
326,874.7602 |
0.3771 USDT |
0.3684 USDT |
0.3804 USDT |
0.3706 USDT |
| 2024-10-07 |
0.3830 USDT |
871,647.5832 |
0.3816 USDT |
0.3735 USDT |
0.4210 USDT |
0.3787 USDT |
| 2024-10-06 |
0.3876 USDT |
563,855.7140 |
0.3941 USDT |
0.3800 USDT |
0.3961 USDT |
0.3804 USDT |
| 2024-10-05 |
0.3956 USDT |
281,316.6835 |
0.3962 USDT |
0.3895 USDT |
0.3994 USDT |
0.3899 USDT |