Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.3265 USDT |
719,131.2567 |
0.3162 USDT |
0.3162 USDT |
0.3338 USDT |
0.3271 USDT |
| 2024-11-05 |
0.3059 USDT |
650,285.8793 |
0.3024 USDT |
0.2993 USDT |
0.3129 USDT |
0.3129 USDT |
| 2024-11-04 |
0.3049 USDT |
1,122,573.8159 |
0.3199 USDT |
0.2969 USDT |
0.3203 USDT |
0.3033 USDT |
| 2024-11-03 |
0.3192 USDT |
575,243.5672 |
0.3200 USDT |
0.3140 USDT |
0.3242 USDT |
0.3200 USDT |
| 2024-11-02 |
0.3292 USDT |
272,756.3980 |
0.3338 USDT |
0.3234 USDT |
0.3344 USDT |
0.3241 USDT |
| 2024-11-01 |
0.3403 USDT |
426,812.3809 |
0.3396 USDT |
0.3368 USDT |
0.3458 USDT |
0.3371 USDT |
| 2024-10-31 |
0.3442 USDT |
535,403.5617 |
0.3516 USDT |
0.3373 USDT |
0.3520 USDT |
0.3391 USDT |
| 2024-10-30 |
0.3575 USDT |
882,687.6668 |
0.3641 USDT |
0.3446 USDT |
0.3685 USDT |
0.3510 USDT |
| 2024-10-29 |
0.3587 USDT |
994,694.3677 |
0.3613 USDT |
0.3510 USDT |
0.3669 USDT |
0.3629 USDT |
| 2024-10-28 |
0.3598 USDT |
321,814.6319 |
0.3626 USDT |
0.3548 USDT |
0.3639 USDT |
0.3600 USDT |
| 2024-10-27 |
0.3618 USDT |
327,650.9915 |
0.3626 USDT |
0.3592 USDT |
0.3646 USDT |
0.3634 USDT |
| 2024-10-26 |
0.3618 USDT |
321,538.8172 |
0.3628 USDT |
0.3570 USDT |
0.3675 USDT |
0.3634 USDT |
| 2024-10-25 |
0.3733 USDT |
280,460.4021 |
0.3724 USDT |
0.3680 USDT |
0.3806 USDT |
0.3692 USDT |
| 2024-10-24 |
0.3736 USDT |
490,913.8706 |
0.3737 USDT |
0.3683 USDT |
0.3824 USDT |
0.3743 USDT |
| 2024-10-23 |
0.3823 USDT |
556,305.9194 |
0.3884 USDT |
0.3707 USDT |
0.4194 USDT |
0.3752 USDT |
| 2024-10-22 |
0.3979 USDT |
265,406.3124 |
0.4040 USDT |
0.3913 USDT |
0.4049 USDT |
0.3913 USDT |
| 2024-10-21 |
0.4104 USDT |
964,773.8299 |
0.3935 USDT |
0.3853 USDT |
0.4398 USDT |
0.4055 USDT |
| 2024-10-20 |
0.3918 USDT |
239,814.0460 |
0.3935 USDT |
0.3890 USDT |
0.3953 USDT |
0.3905 USDT |
| 2024-10-19 |
0.3953 USDT |
270,305.4869 |
0.4012 USDT |
0.3926 USDT |
0.4012 USDT |
0.3931 USDT |
| 2024-10-18 |
0.4024 USDT |
466,209.5351 |
0.4002 USDT |
0.3970 USDT |
0.4111 USDT |
0.4015 USDT |
| 2024-10-17 |
0.3787 USDT |
368,425.7184 |
0.3778 USDT |
0.3736 USDT |
0.3875 USDT |
0.3850 USDT |
| 2024-10-16 |
0.3811 USDT |
469,800.9879 |
0.3823 USDT |
0.3720 USDT |
0.3883 USDT |
0.3752 USDT |
| 2024-10-15 |
0.3895 USDT |
757,556.8275 |
0.3877 USDT |
0.3761 USDT |
0.4013 USDT |
0.3834 USDT |
| 2024-10-14 |
0.3706 USDT |
583,637.7105 |
0.3607 USDT |
0.3579 USDT |
0.3868 USDT |
0.3796 USDT |
| 2024-10-13 |
0.3594 USDT |
467,600.0952 |
0.3650 USDT |
0.3529 USDT |
0.3650 USDT |
0.3588 USDT |
| 2024-10-12 |
0.3684 USDT |
340,571.7636 |
0.3670 USDT |
0.3629 USDT |
0.3743 USDT |
0.3649 USDT |
| 2024-10-11 |
0.3645 USDT |
292,019.2737 |
0.3605 USDT |
0.3592 USDT |
0.3701 USDT |
0.3672 USDT |
| 2024-10-10 |
0.3626 USDT |
420,640.4689 |
0.3624 USDT |
0.3586 USDT |
0.3695 USDT |
0.3606 USDT |
| 2024-10-09 |
0.3667 USDT |
526,533.2617 |
0.3698 USDT |
0.3614 USDT |
0.3710 USDT |
0.3625 USDT |
| 2024-10-08 |
0.3744 USDT |
326,874.7602 |
0.3771 USDT |
0.3684 USDT |
0.3804 USDT |
0.3706 USDT |
| 2024-10-07 |
0.3830 USDT |
871,647.5832 |
0.3816 USDT |
0.3735 USDT |
0.4210 USDT |
0.3787 USDT |
| 2024-10-06 |
0.3876 USDT |
563,855.7140 |
0.3941 USDT |
0.3800 USDT |
0.3961 USDT |
0.3804 USDT |
| 2024-10-05 |
0.3956 USDT |
281,316.6835 |
0.3962 USDT |
0.3895 USDT |
0.3994 USDT |
0.3899 USDT |
| 2024-10-04 |
0.3972 USDT |
448,286.7228 |
0.3937 USDT |
0.3899 USDT |
0.4034 USDT |
0.3958 USDT |
| 2024-10-03 |
0.3991 USDT |
476,587.1663 |
0.4061 USDT |
0.3886 USDT |
0.4122 USDT |
0.3933 USDT |
| 2024-10-02 |
0.4147 USDT |
510,971.8118 |
0.4028 USDT |
0.4028 USDT |
0.4440 USDT |
0.4150 USDT |
| 2024-10-01 |
0.4245 USDT |
747,166.0088 |
0.4253 USDT |
0.4098 USDT |
0.4358 USDT |
0.4123 USDT |
| 2024-09-30 |
0.4089 USDT |
712,018.8888 |
0.4109 USDT |
0.4004 USDT |
0.4215 USDT |
0.4117 USDT |
| 2024-09-29 |
0.4164 USDT |
674,812.5486 |
0.4217 USDT |
0.4070 USDT |
0.4238 USDT |
0.4116 USDT |
| 2024-09-28 |
0.4364 USDT |
1,234,675.9403 |
0.4151 USDT |
0.4114 USDT |
0.4582 USDT |
0.4245 USDT |
| 2024-09-27 |
0.4000 USDT |
1,509,671.6759 |
0.3794 USDT |
0.3766 USDT |
0.4310 USDT |
0.4165 USDT |
| 2024-09-26 |
0.3716 USDT |
1,261,947.8173 |
0.3774 USDT |
0.3600 USDT |
0.3806 USDT |
0.3803 USDT |
| 2024-09-25 |
0.3820 USDT |
738,473.0493 |
0.3781 USDT |
0.3740 USDT |
0.4100 USDT |
0.3796 USDT |
| 2024-09-24 |
0.3839 USDT |
1,534,967.8150 |
0.3885 USDT |
0.3732 USDT |
0.4050 USDT |
0.3805 USDT |
| 2024-09-23 |
0.3925 USDT |
823,772.6871 |
0.3899 USDT |
0.3807 USDT |
0.4000 USDT |
0.3850 USDT |
| 2024-09-22 |
0.3908 USDT |
432,791.6449 |
0.3916 USDT |
0.3850 USDT |
0.4006 USDT |
0.3872 USDT |
| 2024-09-21 |
0.3947 USDT |
443,775.0601 |
0.3975 USDT |
0.3898 USDT |
0.4006 USDT |
0.3903 USDT |
| 2024-09-20 |
0.3978 USDT |
781,497.4525 |
0.4004 USDT |
0.3894 USDT |
0.4048 USDT |
0.3981 USDT |
| 2024-09-19 |
0.4007 USDT |
771,434.3626 |
0.3933 USDT |
0.3932 USDT |
0.4049 USDT |
0.4001 USDT |
| 2024-09-18 |
0.3987 USDT |
733,081.8907 |
0.3985 USDT |
0.3893 USDT |
0.4188 USDT |
0.3913 USDT |