Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.5827 USDT |
239,104.9488 |
0.5946 USDT |
0.5737 USDT |
0.5963 USDT |
0.5743 USDT |
| 2024-06-25 |
0.5973 USDT |
249,943.8472 |
0.5844 USDT |
0.5841 USDT |
0.6119 USDT |
0.5947 USDT |
| 2024-06-24 |
0.5975 USDT |
421,421.9710 |
0.6136 USDT |
0.5750 USDT |
0.6205 USDT |
0.5776 USDT |
| 2024-06-23 |
0.6455 USDT |
344,610.4352 |
0.6631 USDT |
0.6143 USDT |
0.6773 USDT |
0.6143 USDT |
| 2024-06-22 |
0.6302 USDT |
673,338.7862 |
0.5800 USDT |
0.5778 USDT |
0.6880 USDT |
0.6647 USDT |
| 2024-06-21 |
0.5819 USDT |
515,327.4971 |
0.5807 USDT |
0.5674 USDT |
0.6054 USDT |
0.5813 USDT |
| 2024-06-20 |
0.5555 USDT |
403,201.9744 |
0.5394 USDT |
0.5339 USDT |
0.5738 USDT |
0.5728 USDT |
| 2024-06-19 |
0.5238 USDT |
396,057.0540 |
0.5161 USDT |
0.5125 USDT |
0.5338 USDT |
0.5198 USDT |
| 2024-06-18 |
0.5195 USDT |
575,438.0003 |
0.5381 USDT |
0.5001 USDT |
0.5381 USDT |
0.5063 USDT |
| 2024-06-17 |
0.5426 USDT |
536,238.9975 |
0.5688 USDT |
0.5300 USDT |
0.5700 USDT |
0.5361 USDT |
| 2024-06-16 |
0.5655 USDT |
150,122.0462 |
0.5626 USDT |
0.5560 USDT |
0.5753 USDT |
0.5729 USDT |
| 2024-06-15 |
0.5654 USDT |
158,033.4780 |
0.5472 USDT |
0.5463 USDT |
0.5773 USDT |
0.5631 USDT |
| 2024-06-14 |
0.5605 USDT |
880,487.4130 |
0.5722 USDT |
0.5273 USDT |
0.5884 USDT |
0.5489 USDT |
| 2024-06-13 |
0.5920 USDT |
384,080.6451 |
0.6142 USDT |
0.5745 USDT |
0.6195 USDT |
0.5760 USDT |
| 2024-06-12 |
0.6211 USDT |
674,870.9645 |
0.5834 USDT |
0.5763 USDT |
0.6439 USDT |
0.6397 USDT |
| 2024-06-11 |
0.5860 USDT |
1,393,518.1155 |
0.6192 USDT |
0.5696 USDT |
0.6202 USDT |
0.5901 USDT |
| 2024-06-10 |
0.6410 USDT |
865,057.7175 |
0.6352 USDT |
0.6202 USDT |
0.6586 USDT |
0.6405 USDT |
| 2024-06-09 |
0.6457 USDT |
929,192.5894 |
0.6809 USDT |
0.6020 USDT |
0.6809 USDT |
0.6561 USDT |
| 2024-06-08 |
0.6855 USDT |
496,641.3628 |
0.6989 USDT |
0.6676 USDT |
0.7018 USDT |
0.6747 USDT |
| 2024-06-07 |
0.7183 USDT |
488,368.8575 |
0.7164 USDT |
0.6969 USDT |
0.7451 USDT |
0.6990 USDT |
| 2024-06-06 |
0.7250 USDT |
552,006.6370 |
0.7446 USDT |
0.7005 USDT |
0.7464 USDT |
0.7230 USDT |
| 2024-06-05 |
0.7488 USDT |
1,029,729.7487 |
0.7619 USDT |
0.7066 USDT |
0.7930 USDT |
0.7464 USDT |
| 2024-06-04 |
0.7663 USDT |
466,911.3928 |
0.7737 USDT |
0.7501 USDT |
0.7832 USDT |
0.7615 USDT |
| 2024-06-03 |
0.7884 USDT |
175,693.7692 |
0.7920 USDT |
0.7741 USDT |
0.7992 USDT |
0.7782 USDT |
| 2024-06-02 |
0.7892 USDT |
281,238.3538 |
0.7841 USDT |
0.7777 USDT |
0.8370 USDT |
0.7968 USDT |
| 2024-06-01 |
0.7818 USDT |
130,875.0118 |
0.7697 USDT |
0.7591 USDT |
0.8061 USDT |
0.7887 USDT |
| 2024-05-31 |
0.7727 USDT |
243,555.2144 |
0.7721 USDT |
0.7532 USDT |
0.7893 USDT |
0.7716 USDT |
| 2024-05-30 |
0.7903 USDT |
412,277.9376 |
0.8042 USDT |
0.7650 USDT |
0.8288 USDT |
0.7664 USDT |
| 2024-05-29 |
0.7989 USDT |
283,286.2546 |
0.8001 USDT |
0.7890 USDT |
0.8067 USDT |
0.7985 USDT |
| 2024-05-28 |
0.8019 USDT |
304,517.3267 |
0.8099 USDT |
0.7825 USDT |
0.8186 USDT |
0.8033 USDT |
| 2024-05-27 |
0.8245 USDT |
462,987.3496 |
0.8240 USDT |
0.8000 USDT |
0.8596 USDT |
0.8120 USDT |
| 2024-05-26 |
0.8460 USDT |
317,225.7916 |
0.8532 USDT |
0.8262 USDT |
0.9039 USDT |
0.8395 USDT |
| 2024-05-25 |
0.8654 USDT |
309,752.9812 |
0.8878 USDT |
0.8470 USDT |
0.8902 USDT |
0.8516 USDT |
| 2024-05-24 |
0.8694 USDT |
282,591.1409 |
0.8596 USDT |
0.8493 USDT |
0.8900 USDT |
0.8786 USDT |
| 2024-05-23 |
0.8909 USDT |
346,720.0968 |
0.9082 USDT |
0.8720 USDT |
0.9210 USDT |
0.8807 USDT |
| 2024-05-22 |
0.9282 USDT |
373,159.0458 |
0.8873 USDT |
0.8857 USDT |
1.0000 USDT |
0.9179 USDT |
| 2024-05-21 |
0.9544 USDT |
843,873.3964 |
0.9516 USDT |
0.8645 USDT |
1.0421 USDT |
0.8780 USDT |
| 2024-05-20 |
0.9772 USDT |
898,431.7447 |
0.8910 USDT |
0.8883 USDT |
1.0400 USDT |
0.9436 USDT |
| 2024-05-19 |
0.9095 USDT |
266,603.4258 |
0.8851 USDT |
0.8727 USDT |
0.9299 USDT |
0.8985 USDT |
| 2024-05-18 |
0.8978 USDT |
231,830.0254 |
0.8860 USDT |
0.8712 USDT |
0.9233 USDT |
0.8858 USDT |
| 2024-05-17 |
0.8422 USDT |
301,373.4441 |
0.8135 USDT |
0.8097 USDT |
0.8795 USDT |
0.8786 USDT |
| 2024-05-16 |
0.8254 USDT |
400,462.9706 |
0.8425 USDT |
0.7948 USDT |
0.8478 USDT |
0.8133 USDT |
| 2024-05-15 |
0.8313 USDT |
668,232.0649 |
0.7767 USDT |
0.7752 USDT |
0.8660 USDT |
0.8352 USDT |
| 2024-05-14 |
0.7883 USDT |
479,731.6654 |
0.7718 USDT |
0.7650 USDT |
0.8182 USDT |
0.8108 USDT |
| 2024-05-13 |
0.7999 USDT |
436,388.3769 |
0.8152 USDT |
0.7660 USDT |
0.8277 USDT |
0.7747 USDT |
| 2024-05-12 |
0.8426 USDT |
442,478.7863 |
0.8755 USDT |
0.8031 USDT |
0.8837 USDT |
0.8156 USDT |
| 2024-05-11 |
0.8978 USDT |
379,985.5885 |
0.8712 USDT |
0.8651 USDT |
0.9306 USDT |
0.8753 USDT |
| 2024-05-10 |
0.8537 USDT |
436,628.1222 |
0.8703 USDT |
0.8302 USDT |
0.8800 USDT |
0.8699 USDT |
| 2024-05-09 |
0.8497 USDT |
395,722.7718 |
0.8116 USDT |
0.8109 USDT |
0.8800 USDT |
0.8692 USDT |
| 2024-05-08 |
0.8720 USDT |
699,663.6206 |
0.9226 USDT |
0.8130 USDT |
0.9500 USDT |
0.8317 USDT |