Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
1.4806 USDT |
1,088,771.3740 |
1.3887 USDT |
1.3723 USDT |
1.6497 USDT |
1.5688 USDT |
| 2023-02-11 |
1.3597 USDT |
701,462.3330 |
1.2776 USDT |
1.2690 USDT |
1.4490 USDT |
1.3920 USDT |
| 2023-02-10 |
1.2570 USDT |
751,417.2006 |
1.2071 USDT |
1.1885 USDT |
1.3260 USDT |
1.2686 USDT |
| 2023-02-09 |
1.2828 USDT |
906,515.9406 |
1.3523 USDT |
1.2131 USDT |
1.3705 USDT |
1.2213 USDT |
| 2023-02-08 |
1.4051 USDT |
723,728.6275 |
1.4313 USDT |
1.3511 USDT |
1.4500 USDT |
1.3680 USDT |
| 2023-02-07 |
1.4029 USDT |
858,935.7112 |
1.3629 USDT |
1.3543 USDT |
1.4590 USDT |
1.4166 USDT |
| 2023-02-06 |
1.3804 USDT |
711,435.6501 |
1.3233 USDT |
1.3058 USDT |
1.4580 USDT |
1.3598 USDT |
| 2023-02-05 |
1.3462 USDT |
519,350.0365 |
1.3600 USDT |
1.2910 USDT |
1.4000 USDT |
1.3130 USDT |
| 2023-02-04 |
1.4039 USDT |
562,316.3223 |
1.4212 USDT |
1.3514 USDT |
1.4850 USDT |
1.3844 USDT |
| 2023-02-03 |
1.3777 USDT |
713,637.9938 |
1.2979 USDT |
1.2800 USDT |
1.4800 USDT |
1.4100 USDT |
| 2023-02-02 |
1.3588 USDT |
789,456.9813 |
1.3076 USDT |
1.2836 USDT |
1.4520 USDT |
1.3511 USDT |
| 2023-02-01 |
1.2157 USDT |
666,293.2738 |
1.2226 USDT |
1.1460 USDT |
1.3172 USDT |
1.3053 USDT |
| 2023-01-31 |
1.2297 USDT |
530,347.4082 |
1.2059 USDT |
1.1820 USDT |
1.2800 USDT |
1.2168 USDT |
| 2023-01-30 |
1.2542 USDT |
912,522.6605 |
1.2721 USDT |
1.1651 USDT |
1.3179 USDT |
1.1923 USDT |
| 2023-01-29 |
1.2880 USDT |
1,121,834.8184 |
1.2018 USDT |
1.2011 USDT |
1.3426 USDT |
1.2903 USDT |
| 2023-01-28 |
1.1754 USDT |
459,998.1444 |
1.1676 USDT |
1.1377 USDT |
1.2000 USDT |
1.1864 USDT |
| 2023-01-27 |
1.1518 USDT |
551,828.7726 |
1.1670 USDT |
1.1020 USDT |
1.1949 USDT |
1.1560 USDT |
| 2023-01-26 |
1.1499 USDT |
719,392.9814 |
1.1250 USDT |
1.0801 USDT |
1.2049 USDT |
1.1670 USDT |
| 2023-01-25 |
1.0985 USDT |
586,588.6629 |
1.1242 USDT |
1.0500 USDT |
1.1547 USDT |
1.1250 USDT |
| 2023-01-24 |
1.1803 USDT |
463,297.8945 |
1.1996 USDT |
1.1320 USDT |
1.2406 USDT |
1.1500 USDT |
| 2023-01-23 |
1.1819 USDT |
1,229,099.5455 |
1.0660 USDT |
1.0572 USDT |
1.2796 USDT |
1.2066 USDT |
| 2023-01-22 |
1.0949 USDT |
776,329.9397 |
1.0596 USDT |
1.0210 USDT |
1.1794 USDT |
1.1163 USDT |
| 2023-01-21 |
1.0410 USDT |
1,024,625.7964 |
0.9865 USDT |
0.9860 USDT |
1.1850 USDT |
1.0921 USDT |
| 2023-01-20 |
0.9333 USDT |
472,904.8582 |
0.9303 USDT |
0.8950 USDT |
0.9700 USDT |
0.9699 USDT |
| 2023-01-19 |
0.9150 USDT |
433,895.6675 |
0.8958 USDT |
0.8900 USDT |
0.9750 USDT |
0.9253 USDT |
| 2023-01-18 |
0.9222 USDT |
752,516.7561 |
0.9350 USDT |
0.8550 USDT |
0.9649 USDT |
0.8902 USDT |
| 2023-01-17 |
0.9371 USDT |
527,641.2908 |
0.9544 USDT |
0.9000 USDT |
0.9740 USDT |
0.9521 USDT |
| 2023-01-16 |
0.9626 USDT |
508,126.6359 |
0.9729 USDT |
0.9309 USDT |
1.0200 USDT |
0.9508 USDT |
| 2023-01-15 |
0.9668 USDT |
449,530.1897 |
0.9950 USDT |
0.9400 USDT |
1.0052 USDT |
0.9601 USDT |
| 2023-01-14 |
0.9903 USDT |
1,013,576.8388 |
0.9552 USDT |
0.9073 USDT |
1.0900 USDT |
0.9982 USDT |
| 2023-01-13 |
0.9338 USDT |
526,358.9937 |
0.9363 USDT |
0.9102 USDT |
0.9683 USDT |
0.9489 USDT |
| 2023-01-12 |
0.9055 USDT |
578,008.4892 |
0.8839 USDT |
0.8708 USDT |
0.9550 USDT |
0.9448 USDT |
| 2023-01-11 |
0.8849 USDT |
248,591.8362 |
0.8897 USDT |
0.8659 USDT |
0.8950 USDT |
0.8793 USDT |
| 2023-01-10 |
0.8803 USDT |
197,591.5369 |
0.8718 USDT |
0.8600 USDT |
0.9018 USDT |
0.8910 USDT |
| 2023-01-09 |
0.8813 USDT |
386,633.3720 |
0.8711 USDT |
0.8599 USDT |
0.9100 USDT |
0.8735 USDT |
| 2023-01-08 |
0.8494 USDT |
385,155.4579 |
0.8398 USDT |
0.8250 USDT |
0.8685 USDT |
0.8621 USDT |
| 2023-01-07 |
0.8487 USDT |
362,030.3067 |
0.8492 USDT |
0.8236 USDT |
0.8692 USDT |
0.8387 USDT |
| 2023-01-06 |
0.8327 USDT |
537,946.6620 |
0.8434 USDT |
0.8056 USDT |
0.8575 USDT |
0.8328 USDT |
| 2023-01-05 |
0.8553 USDT |
293,732.4625 |
0.8566 USDT |
0.8420 USDT |
0.8651 USDT |
0.8481 USDT |
| 2023-01-04 |
0.8616 USDT |
369,458.5448 |
0.8490 USDT |
0.8420 USDT |
0.8788 USDT |
0.8496 USDT |
| 2023-01-03 |
0.8622 USDT |
319,150.5893 |
0.8743 USDT |
0.8424 USDT |
0.8760 USDT |
0.8572 USDT |
| 2023-01-02 |
0.8633 USDT |
324,447.1401 |
0.8633 USDT |
0.8460 USDT |
0.8803 USDT |
0.8736 USDT |
| 2023-01-01 |
0.8402 USDT |
300,345.8501 |
0.8240 USDT |
0.8213 USDT |
0.8953 USDT |
0.8560 USDT |
| 2022-12-31 |
0.8364 USDT |
454,645.0430 |
0.8510 USDT |
0.8080 USDT |
0.8612 USDT |
0.8355 USDT |
| 2022-12-30 |
0.8562 USDT |
324,747.4681 |
0.8581 USDT |
0.8400 USDT |
0.8736 USDT |
0.8495 USDT |
| 2022-12-29 |
0.8691 USDT |
370,525.7849 |
0.8811 USDT |
0.8450 USDT |
0.8820 USDT |
0.8500 USDT |
| 2022-12-28 |
0.8967 USDT |
307,545.6350 |
0.8944 USDT |
0.8890 USDT |
0.9104 USDT |
0.9028 USDT |
| 2022-12-27 |
0.9185 USDT |
269,038.0791 |
0.9063 USDT |
0.9053 USDT |
0.9322 USDT |
0.9067 USDT |
| 2022-12-26 |
0.9060 USDT |
259,292.3057 |
0.9107 USDT |
0.8875 USDT |
0.9210 USDT |
0.9051 USDT |
| 2022-12-25 |
0.9208 USDT |
240,428.4780 |
0.9252 USDT |
0.9050 USDT |
0.9332 USDT |
0.9129 USDT |