Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.4019 USDT |
458,650.2574 |
0.3961 USDT |
0.3961 USDT |
0.4060 USDT |
0.3987 USDT |
| 2024-09-16 |
0.4001 USDT |
375,879.6244 |
0.4084 USDT |
0.3929 USDT |
0.4101 USDT |
0.3962 USDT |
| 2024-09-15 |
0.4063 USDT |
502,695.6817 |
0.4017 USDT |
0.4000 USDT |
0.4153 USDT |
0.4054 USDT |
| 2024-09-14 |
0.4096 USDT |
477,301.8719 |
0.4128 USDT |
0.4022 USDT |
0.4204 USDT |
0.4072 USDT |
| 2024-09-13 |
0.4037 USDT |
1,060,488.0724 |
0.3885 USDT |
0.3866 USDT |
0.4391 USDT |
0.4125 USDT |
| 2024-09-12 |
0.3834 USDT |
653,155.6716 |
0.3724 USDT |
0.3720 USDT |
0.4011 USDT |
0.3860 USDT |
| 2024-09-11 |
0.3765 USDT |
477,126.3914 |
0.3808 USDT |
0.3677 USDT |
0.3831 USDT |
0.3728 USDT |
| 2024-09-10 |
0.3889 USDT |
451,799.3158 |
0.3862 USDT |
0.3842 USDT |
0.3925 USDT |
0.3867 USDT |
| 2024-09-09 |
0.3938 USDT |
418,874.7660 |
0.3865 USDT |
0.3865 USDT |
0.3981 USDT |
0.3896 USDT |
| 2024-09-08 |
0.3892 USDT |
308,304.4317 |
0.3846 USDT |
0.3833 USDT |
0.3936 USDT |
0.3880 USDT |
| 2024-09-07 |
0.4063 USDT |
741,757.1634 |
0.3869 USDT |
0.3826 USDT |
0.4400 USDT |
0.4036 USDT |
| 2024-09-06 |
0.3848 USDT |
512,271.6218 |
0.3869 USDT |
0.3747 USDT |
0.3946 USDT |
0.3753 USDT |
| 2024-09-05 |
0.3973 USDT |
245,594.5895 |
0.3997 USDT |
0.3901 USDT |
0.4026 USDT |
0.3927 USDT |
| 2024-09-04 |
0.3998 USDT |
428,221.0399 |
0.3981 USDT |
0.3935 USDT |
0.4049 USDT |
0.4000 USDT |
| 2024-09-03 |
0.4015 USDT |
369,285.2141 |
0.4041 USDT |
0.3949 USDT |
0.4140 USDT |
0.3989 USDT |
| 2024-09-02 |
0.3961 USDT |
455,909.8213 |
0.3887 USDT |
0.3851 USDT |
0.4112 USDT |
0.4066 USDT |
| 2024-09-01 |
0.3907 USDT |
315,801.1358 |
0.3903 USDT |
0.3834 USDT |
0.3940 USDT |
0.3922 USDT |
| 2024-08-31 |
0.3959 USDT |
162,863.2276 |
0.3978 USDT |
0.3910 USDT |
0.4024 USDT |
0.3913 USDT |
| 2024-08-30 |
0.3921 USDT |
716,215.3272 |
0.4005 USDT |
0.3725 USDT |
0.4052 USDT |
0.4002 USDT |
| 2024-08-29 |
0.4041 USDT |
994,591.9455 |
0.4044 USDT |
0.3863 USDT |
0.4247 USDT |
0.3998 USDT |
| 2024-08-28 |
0.4101 USDT |
912,465.0310 |
0.4211 USDT |
0.3985 USDT |
0.4232 USDT |
0.4101 USDT |
| 2024-08-27 |
0.4327 USDT |
916,384.6296 |
0.4199 USDT |
0.4088 USDT |
0.4700 USDT |
0.4134 USDT |
| 2024-08-26 |
0.4309 USDT |
485,763.1150 |
0.4421 USDT |
0.4190 USDT |
0.4423 USDT |
0.4199 USDT |
| 2024-08-25 |
0.4442 USDT |
307,795.1117 |
0.4505 USDT |
0.4379 USDT |
0.4520 USDT |
0.4425 USDT |
| 2024-08-24 |
0.4625 USDT |
454,073.6370 |
0.4572 USDT |
0.4566 USDT |
0.4710 USDT |
0.4568 USDT |
| 2024-08-23 |
0.4530 USDT |
763,824.3801 |
0.4407 USDT |
0.4400 USDT |
0.4704 USDT |
0.4557 USDT |
| 2024-08-22 |
0.4394 USDT |
457,060.7571 |
0.4309 USDT |
0.4303 USDT |
0.4491 USDT |
0.4406 USDT |
| 2024-08-21 |
0.4302 USDT |
377,218.2913 |
0.4354 USDT |
0.4192 USDT |
0.4389 USDT |
0.4279 USDT |
| 2024-08-20 |
0.4437 USDT |
302,990.6248 |
0.4411 USDT |
0.4383 USDT |
0.4484 USDT |
0.4397 USDT |
| 2024-08-19 |
0.4569 USDT |
456,844.0977 |
0.4553 USDT |
0.4469 USDT |
0.4690 USDT |
0.4517 USDT |
| 2024-08-18 |
0.4649 USDT |
378,372.8579 |
0.4610 USDT |
0.4591 USDT |
0.4721 USDT |
0.4598 USDT |
| 2024-08-17 |
0.4653 USDT |
268,920.3013 |
0.4659 USDT |
0.4552 USDT |
0.4721 USDT |
0.4565 USDT |
| 2024-08-16 |
0.4751 USDT |
307,712.1489 |
0.4583 USDT |
0.4579 USDT |
0.4827 USDT |
0.4745 USDT |
| 2024-08-15 |
0.4774 USDT |
607,523.3505 |
0.4855 USDT |
0.4518 USDT |
0.4961 USDT |
0.4605 USDT |
| 2024-08-14 |
0.5014 USDT |
977,794.5773 |
0.4700 USDT |
0.4654 USDT |
0.5294 USDT |
0.4860 USDT |
| 2024-08-13 |
0.4647 USDT |
385,263.6237 |
0.4562 USDT |
0.4516 USDT |
0.4757 USDT |
0.4702 USDT |
| 2024-08-12 |
0.4645 USDT |
688,910.8284 |
0.4699 USDT |
0.4502 USDT |
0.4766 USDT |
0.4568 USDT |
| 2024-08-11 |
0.4793 USDT |
409,438.4906 |
0.4661 USDT |
0.4652 USDT |
0.4909 USDT |
0.4730 USDT |
| 2024-08-10 |
0.4674 USDT |
592,070.2287 |
0.4523 USDT |
0.4523 USDT |
0.4789 USDT |
0.4727 USDT |
| 2024-08-09 |
0.4446 USDT |
673,700.5222 |
0.4334 USDT |
0.4317 USDT |
0.4580 USDT |
0.4427 USDT |
| 2024-08-08 |
0.4286 USDT |
1,141,414.9804 |
0.4056 USDT |
0.4050 USDT |
0.4566 USDT |
0.4369 USDT |
| 2024-08-07 |
0.4306 USDT |
2,342,735.3837 |
0.3971 USDT |
0.3813 USDT |
0.4826 USDT |
0.4004 USDT |
| 2024-08-06 |
0.3990 USDT |
605,875.8858 |
0.3932 USDT |
0.3857 USDT |
0.4077 USDT |
0.3989 USDT |
| 2024-08-05 |
0.3760 USDT |
1,739,549.0642 |
0.4255 USDT |
0.3247 USDT |
0.4256 USDT |
0.3952 USDT |
| 2024-08-04 |
0.4321 USDT |
633,398.0172 |
0.4251 USDT |
0.4162 USDT |
0.4518 USDT |
0.4279 USDT |
| 2024-08-03 |
0.4399 USDT |
342,178.6972 |
0.4331 USDT |
0.4313 USDT |
0.4451 USDT |
0.4337 USDT |
| 2024-08-02 |
0.4787 USDT |
749,922.0641 |
0.5106 USDT |
0.4400 USDT |
0.5127 USDT |
0.4504 USDT |
| 2024-08-01 |
0.5052 USDT |
1,560,448.1115 |
0.4812 USDT |
0.4791 USDT |
0.5332 USDT |
0.5209 USDT |
| 2024-07-31 |
0.4795 USDT |
3,057,265.6283 |
0.3669 USDT |
0.3661 USDT |
0.5770 USDT |
0.4479 USDT |
| 2024-07-30 |
0.3751 USDT |
1,230,032.8475 |
0.4093 USDT |
0.3504 USDT |
0.4120 USDT |
0.3665 USDT |