Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
1.5058 USDT |
495,773.4760 |
1.4479 USDT |
1.4373 USDT |
1.5600 USDT |
1.4951 USDT |
| 2023-03-16 |
1.4133 USDT |
453,590.4866 |
1.3948 USDT |
1.3517 USDT |
1.4720 USDT |
1.4447 USDT |
| 2023-03-15 |
1.4182 USDT |
607,926.8242 |
1.4716 USDT |
1.3263 USDT |
1.5035 USDT |
1.3992 USDT |
| 2023-03-14 |
1.4582 USDT |
764,651.6475 |
1.3971 USDT |
1.3510 USDT |
1.5570 USDT |
1.4700 USDT |
| 2023-03-13 |
1.3499 USDT |
1,095,751.3449 |
1.2951 USDT |
1.2817 USDT |
1.4699 USDT |
1.3975 USDT |
| 2023-03-12 |
1.2137 USDT |
934,462.3824 |
1.2139 USDT |
1.1500 USDT |
1.2900 USDT |
1.2819 USDT |
| 2023-03-11 |
1.2192 USDT |
843,966.1755 |
1.2496 USDT |
1.1520 USDT |
1.3029 USDT |
1.2209 USDT |
| 2023-03-10 |
1.2280 USDT |
1,369,612.7144 |
1.2444 USDT |
1.1636 USDT |
1.2786 USDT |
1.2557 USDT |
| 2023-03-09 |
1.2863 USDT |
986,817.9164 |
1.3191 USDT |
1.2200 USDT |
1.3400 USDT |
1.2459 USDT |
| 2023-03-08 |
1.3321 USDT |
825,379.4638 |
1.3958 USDT |
1.2865 USDT |
1.4068 USDT |
1.3225 USDT |
| 2023-03-07 |
1.3990 USDT |
585,799.0463 |
1.4310 USDT |
1.3542 USDT |
1.4408 USDT |
1.3867 USDT |
| 2023-03-06 |
1.4379 USDT |
430,316.2016 |
1.4323 USDT |
1.4113 USDT |
1.4694 USDT |
1.4407 USDT |
| 2023-03-05 |
1.4317 USDT |
700,194.7557 |
1.4354 USDT |
1.2910 USDT |
1.5050 USDT |
1.4527 USDT |
| 2023-03-04 |
1.4362 USDT |
578,252.2511 |
1.4057 USDT |
1.3972 USDT |
1.4908 USDT |
1.4164 USDT |
| 2023-03-03 |
1.4079 USDT |
866,493.8725 |
1.4300 USDT |
1.3591 USDT |
1.4502 USDT |
1.4104 USDT |
| 2023-03-02 |
1.4865 USDT |
829,514.7761 |
1.5050 USDT |
1.4462 USDT |
1.5390 USDT |
1.4693 USDT |
| 2023-03-01 |
1.5384 USDT |
406,654.5652 |
1.4979 USDT |
1.4907 USDT |
1.6080 USDT |
1.5201 USDT |
| 2023-02-28 |
1.5436 USDT |
591,656.2456 |
1.5310 USDT |
1.4988 USDT |
1.6240 USDT |
1.5163 USDT |
| 2023-02-27 |
1.5846 USDT |
792,564.6870 |
1.6083 USDT |
1.4908 USDT |
1.6590 USDT |
1.5012 USDT |
| 2023-02-26 |
1.5849 USDT |
559,896.3828 |
1.5151 USDT |
1.4977 USDT |
1.6398 USDT |
1.6317 USDT |
| 2023-02-25 |
1.4813 USDT |
663,250.9975 |
1.4995 USDT |
1.4332 USDT |
1.5504 USDT |
1.4910 USDT |
| 2023-02-24 |
1.5392 USDT |
1,098,348.3212 |
1.5821 USDT |
1.4680 USDT |
1.6261 USDT |
1.4975 USDT |
| 2023-02-23 |
1.6550 USDT |
1,027,961.5044 |
1.6571 USDT |
1.5601 USDT |
1.7300 USDT |
1.5760 USDT |
| 2023-02-22 |
1.6361 USDT |
774,929.8640 |
1.6396 USDT |
1.6000 USDT |
1.6880 USDT |
1.6553 USDT |
| 2023-02-21 |
1.7174 USDT |
836,937.1936 |
1.7595 USDT |
1.6500 USDT |
1.8074 USDT |
1.7161 USDT |
| 2023-02-20 |
1.7785 USDT |
1,019,509.9628 |
1.7983 USDT |
1.6700 USDT |
1.8388 USDT |
1.7743 USDT |
| 2023-02-19 |
1.8354 USDT |
904,754.6296 |
1.8474 USDT |
1.7500 USDT |
1.8960 USDT |
1.7889 USDT |
| 2023-02-18 |
1.8797 USDT |
957,125.9791 |
1.8399 USDT |
1.8272 USDT |
1.9400 USDT |
1.8717 USDT |
| 2023-02-17 |
1.8714 USDT |
1,475,730.2727 |
1.7749 USDT |
1.7498 USDT |
1.9800 USDT |
1.8819 USDT |
| 2023-02-16 |
1.8216 USDT |
2,281,985.7634 |
1.7825 USDT |
1.6900 USDT |
1.9700 USDT |
1.7143 USDT |
| 2023-02-15 |
1.6242 USDT |
1,985,488.0542 |
1.5702 USDT |
1.5000 USDT |
1.7963 USDT |
1.7601 USDT |
| 2023-02-14 |
1.5297 USDT |
1,623,581.4587 |
1.5000 USDT |
1.4000 USDT |
1.6220 USDT |
1.5573 USDT |
| 2023-02-13 |
1.5373 USDT |
1,686,221.2474 |
1.5498 USDT |
1.4000 USDT |
1.6618 USDT |
1.4685 USDT |
| 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 |