Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |