Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
1.0837 USDT |
595,504.8442 |
1.0464 USDT |
1.0308 USDT |
1.1432 USDT |
1.0820 USDT |
| 2023-05-22 |
1.0499 USDT |
431,640.9700 |
1.0693 USDT |
1.0190 USDT |
1.0915 USDT |
1.0449 USDT |
| 2023-05-21 |
1.0871 USDT |
295,453.9574 |
1.0897 USDT |
1.0571 USDT |
1.1090 USDT |
1.0741 USDT |
| 2023-05-20 |
1.0785 USDT |
493,128.4772 |
1.0467 USDT |
1.0300 USDT |
1.1351 USDT |
1.1003 USDT |
| 2023-05-19 |
1.0640 USDT |
703,552.7119 |
1.0699 USDT |
1.0248 USDT |
1.1044 USDT |
1.0800 USDT |
| 2023-05-18 |
1.1200 USDT |
510,289.8881 |
1.1382 USDT |
1.0708 USDT |
1.1690 USDT |
1.1048 USDT |
| 2023-05-17 |
1.1291 USDT |
461,287.3650 |
1.1618 USDT |
1.0887 USDT |
1.1970 USDT |
1.1345 USDT |
| 2023-05-16 |
1.1801 USDT |
459,161.9582 |
1.2088 USDT |
1.1398 USDT |
1.2148 USDT |
1.1545 USDT |
| 2023-05-15 |
1.2301 USDT |
389,484.9814 |
1.2129 USDT |
1.2000 USDT |
1.2687 USDT |
1.2150 USDT |
| 2023-05-14 |
1.2133 USDT |
217,503.4015 |
1.2136 USDT |
1.2001 USDT |
1.2500 USDT |
1.2139 USDT |
| 2023-05-13 |
1.1802 USDT |
381,279.0005 |
1.1305 USDT |
1.1270 USDT |
1.2325 USDT |
1.2115 USDT |
| 2023-05-12 |
1.0880 USDT |
484,639.6768 |
1.1165 USDT |
1.0600 USDT |
1.1297 USDT |
1.1295 USDT |
| 2023-05-11 |
1.1347 USDT |
473,408.9203 |
1.1829 USDT |
1.0850 USDT |
1.1896 USDT |
1.1250 USDT |
| 2023-05-10 |
1.1770 USDT |
512,320.3228 |
1.1665 USDT |
1.1451 USDT |
1.2282 USDT |
1.1728 USDT |
| 2023-05-09 |
1.1281 USDT |
505,280.5948 |
1.0857 USDT |
1.0805 USDT |
1.1850 USDT |
1.1701 USDT |
| 2023-05-08 |
1.1196 USDT |
671,570.8611 |
1.1716 USDT |
1.0624 USDT |
1.1829 USDT |
1.0866 USDT |
| 2023-05-07 |
1.1979 USDT |
333,075.3408 |
1.2069 USDT |
1.1730 USDT |
1.2199 USDT |
1.1856 USDT |
| 2023-05-06 |
1.2296 USDT |
457,996.2390 |
1.2379 USDT |
1.1960 USDT |
1.2700 USDT |
1.2023 USDT |
| 2023-05-05 |
1.2052 USDT |
787,489.3700 |
1.2003 USDT |
1.1611 USDT |
1.2669 USDT |
1.2300 USDT |
| 2023-05-04 |
1.2359 USDT |
492,657.9537 |
1.2573 USDT |
1.1818 USDT |
1.2924 USDT |
1.2048 USDT |
| 2023-05-03 |
1.2292 USDT |
465,757.2701 |
1.2458 USDT |
1.2101 USDT |
1.2628 USDT |
1.2364 USDT |
| 2023-05-02 |
1.2398 USDT |
689,828.1778 |
1.2595 USDT |
1.1800 USDT |
1.2815 USDT |
1.2459 USDT |
| 2023-05-01 |
1.2971 USDT |
621,534.3366 |
1.3338 USDT |
1.2437 USDT |
1.3680 USDT |
1.2488 USDT |
| 2023-04-30 |
1.3407 USDT |
524,067.0229 |
1.3223 USDT |
1.2964 USDT |
1.3800 USDT |
1.3369 USDT |
| 2023-04-29 |
1.3421 USDT |
339,612.7859 |
1.3338 USDT |
1.3223 USDT |
1.3730 USDT |
1.3413 USDT |
| 2023-04-28 |
1.3453 USDT |
511,650.2117 |
1.3587 USDT |
1.3100 USDT |
1.3849 USDT |
1.3350 USDT |
| 2023-04-27 |
1.3570 USDT |
559,420.7623 |
1.3102 USDT |
1.3076 USDT |
1.4000 USDT |
1.3651 USDT |
| 2023-04-26 |
1.3404 USDT |
803,114.5152 |
1.3237 USDT |
1.2732 USDT |
1.3859 USDT |
1.3103 USDT |
| 2023-04-25 |
1.2962 USDT |
631,848.1362 |
1.3032 USDT |
1.2638 USDT |
1.3276 USDT |
1.3216 USDT |
| 2023-04-24 |
1.2993 USDT |
587,275.0943 |
1.3021 USDT |
1.2600 USDT |
1.3476 USDT |
1.2967 USDT |
| 2023-04-23 |
1.3340 USDT |
368,717.2878 |
1.3343 USDT |
1.2957 USDT |
1.3740 USDT |
1.3049 USDT |
| 2023-04-22 |
1.3221 USDT |
574,185.6845 |
1.3145 USDT |
1.2911 USDT |
1.3543 USDT |
1.3352 USDT |
| 2023-04-21 |
1.3596 USDT |
871,182.9660 |
1.3448 USDT |
1.2959 USDT |
1.4226 USDT |
1.3087 USDT |
| 2023-04-20 |
1.4161 USDT |
950,448.9851 |
1.3928 USDT |
1.3342 USDT |
1.5300 USDT |
1.3423 USDT |
| 2023-04-19 |
1.4461 USDT |
1,161,887.9189 |
1.5042 USDT |
1.3700 USDT |
1.5087 USDT |
1.3879 USDT |
| 2023-04-18 |
1.5628 USDT |
1,570,223.6190 |
1.5282 USDT |
1.4754 USDT |
1.6345 USDT |
1.5048 USDT |
| 2023-04-17 |
1.4667 USDT |
1,017,209.2780 |
1.4950 USDT |
1.4075 USDT |
1.5701 USDT |
1.5276 USDT |
| 2023-04-16 |
1.4045 USDT |
309,684.1960 |
1.4098 USDT |
1.3818 USDT |
1.4335 USDT |
1.4188 USDT |
| 2023-04-15 |
1.4159 USDT |
665,839.9246 |
1.4496 USDT |
1.3072 USDT |
1.4647 USDT |
1.4087 USDT |
| 2023-04-14 |
1.4575 USDT |
542,201.1660 |
1.4306 USDT |
1.4244 USDT |
1.5000 USDT |
1.4449 USDT |
| 2023-04-13 |
1.4162 USDT |
594,219.1313 |
1.3799 USDT |
1.3749 USDT |
1.4700 USDT |
1.4298 USDT |
| 2023-04-12 |
1.3929 USDT |
559,074.7702 |
1.4220 USDT |
1.3686 USDT |
1.4400 USDT |
1.3846 USDT |
| 2023-04-11 |
1.4165 USDT |
566,033.1349 |
1.4034 USDT |
1.3862 USDT |
1.4600 USDT |
1.4198 USDT |
| 2023-04-10 |
1.4148 USDT |
711,389.6329 |
1.3899 USDT |
1.3611 USDT |
1.5525 USDT |
1.4115 USDT |
| 2023-04-09 |
1.3422 USDT |
333,724.4083 |
1.3204 USDT |
1.3117 USDT |
1.3922 USDT |
1.3803 USDT |
| 2023-04-08 |
1.3332 USDT |
316,793.5915 |
1.3347 USDT |
1.3105 USDT |
1.3999 USDT |
1.3243 USDT |
| 2023-04-07 |
1.3400 USDT |
420,319.9838 |
1.3459 USDT |
1.3000 USDT |
1.3680 USDT |
1.3358 USDT |
| 2023-04-06 |
1.3547 USDT |
698,953.4032 |
1.3907 USDT |
1.3005 USDT |
1.4250 USDT |
1.3508 USDT |
| 2023-04-05 |
1.4074 USDT |
603,447.6611 |
1.4179 USDT |
1.3610 USDT |
1.4732 USDT |
1.3844 USDT |
| 2023-04-04 |
1.3830 USDT |
664,343.4300 |
1.3752 USDT |
1.3500 USDT |
1.4295 USDT |
1.4140 USDT |