Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.8041 USDT |
292,295.2612 |
0.8107 USDT |
0.7850 USDT |
0.8160 USDT |
0.7889 USDT |
| 2023-08-30 |
0.8303 USDT |
220,128.5934 |
0.8248 USDT |
0.8190 USDT |
0.8520 USDT |
0.8213 USDT |
| 2023-08-29 |
0.8234 USDT |
552,685.2109 |
0.8302 USDT |
0.8000 USDT |
0.8444 USDT |
0.8206 USDT |
| 2023-08-28 |
0.8355 USDT |
278,576.8972 |
0.8249 USDT |
0.8164 USDT |
0.8770 USDT |
0.8306 USDT |
| 2023-08-27 |
0.8281 USDT |
106,769.3474 |
0.8314 USDT |
0.8238 USDT |
0.8342 USDT |
0.8263 USDT |
| 2023-08-26 |
0.8264 USDT |
123,547.9738 |
0.8237 USDT |
0.8182 USDT |
0.8440 USDT |
0.8308 USDT |
| 2023-08-25 |
0.8310 USDT |
251,674.8986 |
0.8327 USDT |
0.8222 USDT |
0.8424 USDT |
0.8244 USDT |
| 2023-08-24 |
0.8458 USDT |
182,472.8260 |
0.8441 USDT |
0.8329 USDT |
0.8559 USDT |
0.8332 USDT |
| 2023-08-23 |
0.8348 USDT |
218,231.9288 |
0.8295 USDT |
0.8228 USDT |
0.8520 USDT |
0.8445 USDT |
| 2023-08-22 |
0.8382 USDT |
164,763.3992 |
0.8518 USDT |
0.8290 USDT |
0.8528 USDT |
0.8291 USDT |
| 2023-08-21 |
0.8663 USDT |
765,943.9996 |
0.8379 USDT |
0.8368 USDT |
0.9561 USDT |
0.8523 USDT |
| 2023-08-20 |
0.8423 USDT |
200,988.5103 |
0.8444 USDT |
0.8288 USDT |
0.8557 USDT |
0.8360 USDT |
| 2023-08-19 |
0.8420 USDT |
135,628.8784 |
0.8428 USDT |
0.8348 USDT |
0.8483 USDT |
0.8410 USDT |
| 2023-08-18 |
0.8417 USDT |
279,787.1550 |
0.8386 USDT |
0.8217 USDT |
0.8574 USDT |
0.8350 USDT |
| 2023-08-17 |
0.8327 USDT |
487,913.6628 |
0.8226 USDT |
0.8163 USDT |
0.8530 USDT |
0.8270 USDT |
| 2023-08-16 |
0.8398 USDT |
539,217.0748 |
0.8538 USDT |
0.8210 USDT |
0.8593 USDT |
0.8284 USDT |
| 2023-08-15 |
0.8582 USDT |
631,949.3478 |
0.8910 USDT |
0.8200 USDT |
0.8961 USDT |
0.8328 USDT |
| 2023-08-14 |
0.9114 USDT |
435,338.5954 |
0.9153 USDT |
0.8925 USDT |
0.9375 USDT |
0.8957 USDT |
| 2023-08-13 |
0.9144 USDT |
169,080.7805 |
0.9209 USDT |
0.9051 USDT |
0.9249 USDT |
0.9123 USDT |
| 2023-08-12 |
0.9195 USDT |
110,194.8814 |
0.9238 USDT |
0.9148 USDT |
0.9238 USDT |
0.9224 USDT |
| 2023-08-11 |
0.9231 USDT |
223,538.1887 |
0.9198 USDT |
0.9140 USDT |
0.9439 USDT |
0.9236 USDT |
| 2023-08-10 |
0.9218 USDT |
215,802.3685 |
0.9273 USDT |
0.9146 USDT |
0.9300 USDT |
0.9211 USDT |
| 2023-08-09 |
0.9247 USDT |
384,299.1208 |
0.9265 USDT |
0.9016 USDT |
0.9467 USDT |
0.9254 USDT |
| 2023-08-08 |
0.9243 USDT |
381,065.7296 |
0.9179 USDT |
0.9042 USDT |
0.9406 USDT |
0.9254 USDT |
| 2023-08-07 |
0.9271 USDT |
279,816.1726 |
0.9431 USDT |
0.9101 USDT |
0.9486 USDT |
0.9164 USDT |
| 2023-08-06 |
0.9498 USDT |
239,335.2782 |
0.9388 USDT |
0.9386 USDT |
0.9632 USDT |
0.9454 USDT |
| 2023-08-05 |
0.9504 USDT |
566,389.7671 |
0.9192 USDT |
0.9179 USDT |
0.9944 USDT |
0.9453 USDT |
| 2023-08-04 |
0.9166 USDT |
274,202.1849 |
0.9057 USDT |
0.9012 USDT |
0.9319 USDT |
0.9191 USDT |
| 2023-08-03 |
0.9167 USDT |
249,450.6735 |
0.9074 USDT |
0.9041 USDT |
0.9368 USDT |
0.9097 USDT |
| 2023-08-02 |
0.9149 USDT |
226,751.5143 |
0.9291 USDT |
0.9006 USDT |
0.9293 USDT |
0.9091 USDT |
| 2023-08-01 |
0.9161 USDT |
253,325.7867 |
0.9154 USDT |
0.9041 USDT |
0.9388 USDT |
0.9362 USDT |
| 2023-07-31 |
0.9261 USDT |
148,706.0944 |
0.9270 USDT |
0.9147 USDT |
0.9388 USDT |
0.9190 USDT |
| 2023-07-30 |
0.9431 USDT |
408,223.4863 |
0.9473 USDT |
0.9191 USDT |
0.9890 USDT |
0.9262 USDT |
| 2023-07-29 |
0.9483 USDT |
298,505.6918 |
0.9306 USDT |
0.9288 USDT |
0.9890 USDT |
0.9474 USDT |
| 2023-07-28 |
0.9281 USDT |
197,028.4756 |
0.9215 USDT |
0.9188 USDT |
0.9374 USDT |
0.9303 USDT |
| 2023-07-27 |
0.9293 USDT |
290,365.1019 |
0.9196 USDT |
0.9100 USDT |
0.9499 USDT |
0.9210 USDT |
| 2023-07-26 |
0.9207 USDT |
296,496.3498 |
0.9047 USDT |
0.9012 USDT |
0.9373 USDT |
0.9192 USDT |
| 2023-07-25 |
0.9098 USDT |
655,850.1423 |
0.8903 USDT |
0.8760 USDT |
0.9439 USDT |
0.9091 USDT |
| 2023-07-24 |
0.8918 USDT |
311,072.1891 |
0.9103 USDT |
0.8750 USDT |
0.9208 USDT |
0.8920 USDT |
| 2023-07-23 |
0.9085 USDT |
340,089.8429 |
0.9091 USDT |
0.8953 USDT |
0.9243 USDT |
0.9095 USDT |
| 2023-07-22 |
0.9243 USDT |
272,627.1199 |
0.9291 USDT |
0.9066 USDT |
0.9439 USDT |
0.9284 USDT |
| 2023-07-21 |
0.9033 USDT |
392,124.7318 |
0.9093 USDT |
0.8800 USDT |
0.9273 USDT |
0.9087 USDT |
| 2023-07-20 |
0.9262 USDT |
421,408.1341 |
0.8960 USDT |
0.8933 USDT |
0.9536 USDT |
0.9196 USDT |
| 2023-07-19 |
0.9025 USDT |
325,413.3334 |
0.8969 USDT |
0.8900 USDT |
0.9132 USDT |
0.8996 USDT |
| 2023-07-18 |
0.9288 USDT |
255,059.4809 |
0.9468 USDT |
0.9150 USDT |
0.9522 USDT |
0.9231 USDT |
| 2023-07-17 |
0.9584 USDT |
459,622.0669 |
0.9638 USDT |
0.9296 USDT |
0.9799 USDT |
0.9336 USDT |
| 2023-07-16 |
0.9934 USDT |
320,009.6163 |
1.0061 USDT |
0.9680 USDT |
1.0189 USDT |
0.9718 USDT |
| 2023-07-15 |
0.9766 USDT |
616,736.2594 |
0.9334 USDT |
0.9330 USDT |
1.0166 USDT |
0.9875 USDT |
| 2023-07-14 |
0.9480 USDT |
634,354.6702 |
0.9566 USDT |
0.9107 USDT |
0.9700 USDT |
0.9211 USDT |
| 2023-07-13 |
0.9418 USDT |
820,147.4450 |
0.9059 USDT |
0.8980 USDT |
0.9748 USDT |
0.9549 USDT |