Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.9002 USDT |
397,240.6401 |
0.8786 USDT |
0.8767 USDT |
0.9299 USDT |
0.9158 USDT |
| 2023-07-11 |
0.8787 USDT |
198,944.3262 |
0.8797 USDT |
0.8717 USDT |
0.8910 USDT |
0.8789 USDT |
| 2023-07-10 |
0.8685 USDT |
460,124.3395 |
0.8761 USDT |
0.8497 USDT |
0.9000 USDT |
0.8755 USDT |
| 2023-07-09 |
0.8889 USDT |
320,958.8435 |
0.8769 USDT |
0.8653 USDT |
0.9200 USDT |
0.8788 USDT |
| 2023-07-08 |
0.8748 USDT |
424,258.5910 |
0.8719 USDT |
0.8560 USDT |
0.8999 USDT |
0.8720 USDT |
| 2023-07-07 |
0.8458 USDT |
873,475.5154 |
0.8470 USDT |
0.8149 USDT |
0.8650 USDT |
0.8635 USDT |
| 2023-07-06 |
0.8949 USDT |
910,382.5588 |
0.8998 USDT |
0.8630 USDT |
0.9298 USDT |
0.8836 USDT |
| 2023-07-05 |
0.9029 USDT |
667,268.7398 |
0.8920 USDT |
0.8850 USDT |
0.9312 USDT |
0.8980 USDT |
| 2023-07-04 |
0.9161 USDT |
1,161,878.2131 |
0.9504 USDT |
0.8850 USDT |
0.9520 USDT |
0.9000 USDT |
| 2023-07-03 |
0.9579 USDT |
682,626.0101 |
0.9627 USDT |
0.9360 USDT |
0.9880 USDT |
0.9456 USDT |
| 2023-07-02 |
0.9546 USDT |
343,576.8017 |
0.9758 USDT |
0.9315 USDT |
0.9968 USDT |
0.9435 USDT |
| 2023-07-01 |
0.9605 USDT |
371,876.7239 |
0.9550 USDT |
0.9453 USDT |
0.9804 USDT |
0.9715 USDT |
| 2023-06-30 |
0.9682 USDT |
742,806.3587 |
0.9722 USDT |
0.9350 USDT |
0.9993 USDT |
0.9610 USDT |
| 2023-06-29 |
0.9692 USDT |
546,993.3572 |
0.9630 USDT |
0.9430 USDT |
0.9922 USDT |
0.9707 USDT |
| 2023-06-28 |
0.9780 USDT |
551,554.8028 |
1.0026 USDT |
0.9509 USDT |
1.0197 USDT |
0.9689 USDT |
| 2023-06-27 |
1.0091 USDT |
576,675.0497 |
0.9914 USDT |
0.9898 USDT |
1.0390 USDT |
1.0000 USDT |
| 2023-06-26 |
0.9933 USDT |
425,629.3188 |
0.9763 USDT |
0.9670 USDT |
1.0200 USDT |
0.9919 USDT |
| 2023-06-25 |
1.0036 USDT |
635,099.4215 |
0.9567 USDT |
0.9546 USDT |
1.0449 USDT |
0.9753 USDT |
| 2023-06-24 |
0.9717 USDT |
523,868.1153 |
0.9975 USDT |
0.9400 USDT |
1.0100 USDT |
0.9626 USDT |
| 2023-06-23 |
0.9982 USDT |
612,631.9933 |
0.9795 USDT |
0.9698 USDT |
1.0495 USDT |
1.0119 USDT |
| 2023-06-22 |
0.9945 USDT |
632,898.3603 |
0.9544 USDT |
0.9493 USDT |
1.0450 USDT |
0.9821 USDT |
| 2023-06-21 |
0.9518 USDT |
918,807.6750 |
0.9138 USDT |
0.9098 USDT |
0.9900 USDT |
0.9818 USDT |
| 2023-06-20 |
0.8937 USDT |
567,605.8760 |
0.9036 USDT |
0.8700 USDT |
0.9251 USDT |
0.9004 USDT |
| 2023-06-19 |
0.8949 USDT |
636,813.0837 |
0.9227 USDT |
0.8658 USDT |
0.9229 USDT |
0.9098 USDT |
| 2023-06-18 |
0.9359 USDT |
319,445.6544 |
0.9323 USDT |
0.9254 USDT |
0.9510 USDT |
0.9261 USDT |
| 2023-06-17 |
0.9358 USDT |
473,526.3736 |
0.9334 USDT |
0.9147 USDT |
0.9714 USDT |
0.9339 USDT |
| 2023-06-16 |
0.9242 USDT |
577,498.3118 |
0.9419 USDT |
0.8950 USDT |
0.9500 USDT |
0.9264 USDT |
| 2023-06-15 |
0.9265 USDT |
989,435.6235 |
0.9195 USDT |
0.8788 USDT |
1.0050 USDT |
0.9353 USDT |
| 2023-06-14 |
0.9607 USDT |
352,853.0448 |
0.9552 USDT |
0.9360 USDT |
0.9888 USDT |
0.9506 USDT |
| 2023-06-13 |
0.9529 USDT |
532,952.3767 |
0.9347 USDT |
0.9303 USDT |
0.9825 USDT |
0.9545 USDT |
| 2023-06-12 |
0.9398 USDT |
425,256.0627 |
0.9358 USDT |
0.9199 USDT |
0.9675 USDT |
0.9404 USDT |
| 2023-06-11 |
0.9306 USDT |
444,690.1876 |
0.9192 USDT |
0.9130 USDT |
0.9570 USDT |
0.9480 USDT |
| 2023-06-10 |
0.8991 USDT |
1,606,999.1517 |
0.9611 USDT |
0.8199 USDT |
0.9675 USDT |
0.9195 USDT |
| 2023-06-09 |
0.9851 USDT |
642,931.3646 |
0.9989 USDT |
0.9558 USDT |
1.0200 USDT |
0.9669 USDT |
| 2023-06-08 |
1.0034 USDT |
621,227.8728 |
0.9864 USDT |
0.9851 USDT |
1.0339 USDT |
0.9952 USDT |
| 2023-06-07 |
1.0124 USDT |
530,303.8898 |
1.0380 USDT |
0.9831 USDT |
1.0525 USDT |
0.9943 USDT |
| 2023-06-06 |
1.0207 USDT |
671,731.9596 |
1.0158 USDT |
0.9886 USDT |
1.0509 USDT |
1.0393 USDT |
| 2023-06-05 |
1.0082 USDT |
992,530.4232 |
1.0241 USDT |
0.9767 USDT |
1.0384 USDT |
1.0072 USDT |
| 2023-06-04 |
1.0611 USDT |
711,033.8144 |
1.0543 USDT |
1.0151 USDT |
1.1185 USDT |
1.0288 USDT |
| 2023-06-03 |
1.0359 USDT |
771,120.8143 |
1.0640 USDT |
1.0004 USDT |
1.0899 USDT |
1.0549 USDT |
| 2023-06-02 |
1.0485 USDT |
521,930.0054 |
1.0552 USDT |
1.0200 USDT |
1.0791 USDT |
1.0457 USDT |
| 2023-06-01 |
1.0604 USDT |
566,157.4905 |
1.0701 USDT |
1.0400 USDT |
1.0835 USDT |
1.0571 USDT |
| 2023-05-31 |
1.0977 USDT |
600,407.5441 |
1.1162 USDT |
1.0697 USDT |
1.1800 USDT |
1.0827 USDT |
| 2023-05-30 |
1.1209 USDT |
244,401.3699 |
1.1099 USDT |
1.1033 USDT |
1.1448 USDT |
1.1227 USDT |
| 2023-05-29 |
1.1347 USDT |
439,227.7377 |
1.1557 USDT |
1.1060 USDT |
1.1755 USDT |
1.1196 USDT |
| 2023-05-28 |
1.1149 USDT |
343,229.8870 |
1.0979 USDT |
1.0874 USDT |
1.1600 USDT |
1.1203 USDT |
| 2023-05-27 |
1.0891 USDT |
352,587.3406 |
1.0896 USDT |
1.0540 USDT |
1.1200 USDT |
1.0966 USDT |
| 2023-05-26 |
1.0663 USDT |
445,857.0279 |
1.0752 USDT |
1.0320 USDT |
1.0950 USDT |
1.0940 USDT |
| 2023-05-25 |
1.0643 USDT |
401,620.8463 |
1.0641 USDT |
1.0375 USDT |
1.0998 USDT |
1.0693 USDT |
| 2023-05-24 |
1.0682 USDT |
514,810.9823 |
1.0907 USDT |
1.0390 USDT |
1.1100 USDT |
1.0650 USDT |