Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-29 |
0.4218 USDT |
471,038.8862 |
0.4225 USDT |
0.4101 USDT |
0.4305 USDT |
0.4121 USDT |
| 2024-07-28 |
0.4275 USDT |
234,194.7493 |
0.4314 USDT |
0.4220 USDT |
0.4347 USDT |
0.4222 USDT |
| 2024-07-27 |
0.4359 USDT |
310,432.6411 |
0.4367 USDT |
0.4283 USDT |
0.4404 USDT |
0.4306 USDT |
| 2024-07-26 |
0.4343 USDT |
336,929.7178 |
0.4288 USDT |
0.4261 USDT |
0.4390 USDT |
0.4372 USDT |
| 2024-07-25 |
0.4357 USDT |
373,188.3569 |
0.4431 USDT |
0.4276 USDT |
0.4450 USDT |
0.4300 USDT |
| 2024-07-24 |
0.4437 USDT |
406,245.4425 |
0.4397 USDT |
0.4310 USDT |
0.4510 USDT |
0.4494 USDT |
| 2024-07-23 |
0.4454 USDT |
535,598.4924 |
0.4549 USDT |
0.4360 USDT |
0.4584 USDT |
0.4396 USDT |
| 2024-07-22 |
0.4523 USDT |
877,180.0308 |
0.4339 USDT |
0.4282 USDT |
0.4720 USDT |
0.4607 USDT |
| 2024-07-21 |
0.4255 USDT |
722,754.9018 |
0.4230 USDT |
0.4159 USDT |
0.4375 USDT |
0.4338 USDT |
| 2024-07-20 |
0.4265 USDT |
858,177.1925 |
0.4343 USDT |
0.4131 USDT |
0.4368 USDT |
0.4281 USDT |
| 2024-07-19 |
0.4346 USDT |
649,424.7655 |
0.4303 USDT |
0.4256 USDT |
0.4417 USDT |
0.4343 USDT |
| 2024-07-18 |
0.4448 USDT |
1,252,794.4678 |
0.4685 USDT |
0.4200 USDT |
0.4709 USDT |
0.4286 USDT |
| 2024-07-17 |
0.4754 USDT |
582,857.5763 |
0.4765 USDT |
0.4673 USDT |
0.4865 USDT |
0.4683 USDT |
| 2024-07-16 |
0.4742 USDT |
473,394.9371 |
0.4774 USDT |
0.4656 USDT |
0.4822 USDT |
0.4761 USDT |
| 2024-07-15 |
0.4760 USDT |
859,971.0851 |
0.4661 USDT |
0.4582 USDT |
0.5226 USDT |
0.4770 USDT |
| 2024-07-14 |
0.4712 USDT |
666,696.0087 |
0.4804 USDT |
0.4579 USDT |
0.4860 USDT |
0.4683 USDT |
| 2024-07-13 |
0.4847 USDT |
310,229.1834 |
0.4790 USDT |
0.4788 USDT |
0.4914 USDT |
0.4816 USDT |
| 2024-07-12 |
0.4839 USDT |
409,219.3126 |
0.4852 USDT |
0.4732 USDT |
0.4950 USDT |
0.4812 USDT |
| 2024-07-11 |
0.4942 USDT |
403,622.4203 |
0.4886 USDT |
0.4848 USDT |
0.5040 USDT |
0.4851 USDT |
| 2024-07-10 |
0.4890 USDT |
429,917.6349 |
0.4811 USDT |
0.4797 USDT |
0.4954 USDT |
0.4891 USDT |
| 2024-07-09 |
0.4856 USDT |
531,883.0990 |
0.4814 USDT |
0.4743 USDT |
0.4990 USDT |
0.4805 USDT |
| 2024-07-08 |
0.4876 USDT |
421,864.8451 |
0.4808 USDT |
0.4778 USDT |
0.5006 USDT |
0.4810 USDT |
| 2024-07-07 |
0.4899 USDT |
300,376.5632 |
0.5021 USDT |
0.4791 USDT |
0.5051 USDT |
0.4856 USDT |
| 2024-07-06 |
0.4926 USDT |
253,319.2247 |
0.4770 USDT |
0.4764 USDT |
0.5056 USDT |
0.5014 USDT |
| 2024-07-05 |
0.4824 USDT |
1,163,144.1494 |
0.5070 USDT |
0.4610 USDT |
0.5095 USDT |
0.4780 USDT |
| 2024-07-04 |
0.5199 USDT |
799,837.9851 |
0.5355 USDT |
0.5010 USDT |
0.5428 USDT |
0.5087 USDT |
| 2024-07-03 |
0.5387 USDT |
789,435.9287 |
0.5499 USDT |
0.5197 USDT |
0.5642 USDT |
0.5346 USDT |
| 2024-07-02 |
0.5569 USDT |
451,025.4077 |
0.5646 USDT |
0.5432 USDT |
0.5736 USDT |
0.5460 USDT |
| 2024-07-01 |
0.5748 USDT |
472,844.2229 |
0.5581 USDT |
0.5579 USDT |
0.5920 USDT |
0.5674 USDT |
| 2024-06-30 |
0.5577 USDT |
341,956.1766 |
0.5518 USDT |
0.5507 USDT |
0.5656 USDT |
0.5526 USDT |
| 2024-06-29 |
0.5809 USDT |
304,123.7426 |
0.5933 USDT |
0.5616 USDT |
0.5977 USDT |
0.5627 USDT |
| 2024-06-28 |
0.6072 USDT |
525,175.7254 |
0.6055 USDT |
0.5929 USDT |
0.6201 USDT |
0.5941 USDT |
| 2024-06-27 |
0.5939 USDT |
330,483.7310 |
0.5731 USDT |
0.5677 USDT |
0.6194 USDT |
0.6054 USDT |