Identifier on Kucoin: AZERO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
1.3484 USDT |
648,919.0501 |
1.3358 USDT |
1.3000 USDT |
1.3920 USDT |
1.3169 USDT |
| 2023-12-08 |
1.2812 USDT |
834,669.0269 |
1.2897 USDT |
1.2188 USDT |
1.3554 USDT |
1.3360 USDT |
| 2023-12-07 |
1.2559 USDT |
942,861.7849 |
1.2734 USDT |
1.2109 USDT |
1.3000 USDT |
1.2572 USDT |
| 2023-12-06 |
1.3086 USDT |
759,793.1094 |
1.3458 USDT |
1.2800 USDT |
1.3590 USDT |
1.2830 USDT |
| 2023-12-05 |
1.3565 USDT |
656,889.0889 |
1.3680 USDT |
1.3400 USDT |
1.3935 USDT |
1.3526 USDT |
| 2023-12-04 |
1.3618 USDT |
728,818.9242 |
1.3833 USDT |
1.3212 USDT |
1.3990 USDT |
1.3739 USDT |
| 2023-12-03 |
1.3483 USDT |
624,787.7816 |
1.3460 USDT |
1.3183 USDT |
1.4021 USDT |
1.3331 USDT |
| 2023-12-02 |
1.2946 USDT |
571,731.5331 |
1.3013 USDT |
1.2650 USDT |
1.3445 USDT |
1.3394 USDT |
| 2023-12-01 |
1.3031 USDT |
682,222.6205 |
1.2870 USDT |
1.2500 USDT |
1.3495 USDT |
1.3069 USDT |
| 2023-11-30 |
1.3242 USDT |
494,787.9254 |
1.3503 USDT |
1.2901 USDT |
1.3602 USDT |
1.3119 USDT |
| 2023-11-29 |
1.3984 USDT |
682,023.5634 |
1.4522 USDT |
1.3427 USDT |
1.4559 USDT |
1.3469 USDT |
| 2023-11-28 |
1.4293 USDT |
522,096.6105 |
1.4090 USDT |
1.3859 USDT |
1.4677 USDT |
1.4503 USDT |
| 2023-11-27 |
1.4464 USDT |
1,005,212.9683 |
1.4135 USDT |
1.3785 USDT |
1.5052 USDT |
1.4087 USDT |
| 2023-11-26 |
1.3908 USDT |
479,671.6363 |
1.3915 USDT |
1.3548 USDT |
1.4200 USDT |
1.3881 USDT |
| 2023-11-25 |
1.3780 USDT |
593,787.2179 |
1.3509 USDT |
1.3465 USDT |
1.4100 USDT |
1.3831 USDT |
| 2023-11-24 |
1.3879 USDT |
785,451.8070 |
1.3529 USDT |
1.3445 USDT |
1.4240 USDT |
1.3473 USDT |
| 2023-11-23 |
1.3948 USDT |
569,681.8651 |
1.4475 USDT |
1.3399 USDT |
1.4553 USDT |
1.3533 USDT |
| 2023-11-22 |
1.3859 USDT |
691,790.8658 |
1.2974 USDT |
1.2826 USDT |
1.4509 USDT |
1.4509 USDT |
| 2023-11-21 |
1.3818 USDT |
821,964.3272 |
1.4499 USDT |
1.3067 USDT |
1.4514 USDT |
1.3210 USDT |
| 2023-11-20 |
1.4575 USDT |
969,702.7423 |
1.3813 USDT |
1.3711 USDT |
1.5205 USDT |
1.4868 USDT |
| 2023-11-19 |
1.3348 USDT |
671,063.3183 |
1.3365 USDT |
1.3039 USDT |
1.3808 USDT |
1.3719 USDT |
| 2023-11-18 |
1.3711 USDT |
528,127.4518 |
1.3779 USDT |
1.3427 USDT |
1.4000 USDT |
1.3735 USDT |
| 2023-11-17 |
1.3505 USDT |
932,668.3931 |
1.3573 USDT |
1.2850 USDT |
1.3975 USDT |
1.3775 USDT |
| 2023-11-16 |
1.4214 USDT |
1,272,345.8567 |
1.3763 USDT |
1.3554 USDT |
1.5026 USDT |
1.3594 USDT |
| 2023-11-15 |
1.3498 USDT |
1,162,038.0104 |
1.2466 USDT |
1.2450 USDT |
1.4316 USDT |
1.3579 USDT |
| 2023-11-14 |
1.2183 USDT |
1,091,908.8189 |
1.1997 USDT |
1.1362 USDT |
1.2849 USDT |
1.2220 USDT |
| 2023-11-13 |
1.1381 USDT |
1,315,557.1879 |
1.1414 USDT |
1.0900 USDT |
1.1900 USDT |
1.1866 USDT |
| 2023-11-12 |
1.1050 USDT |
479,936.4063 |
1.1129 USDT |
1.0853 USDT |
1.1264 USDT |
1.1195 USDT |
| 2023-11-11 |
1.0633 USDT |
945,311.9302 |
1.0903 USDT |
1.0100 USDT |
1.1158 USDT |
1.0991 USDT |
| 2023-11-10 |
1.1046 USDT |
695,608.2001 |
1.1201 USDT |
1.0823 USDT |
1.1246 USDT |
1.1081 USDT |
| 2023-11-09 |
1.1345 USDT |
1,016,296.5241 |
1.1258 USDT |
1.0802 USDT |
1.1900 USDT |
1.0850 USDT |
| 2023-11-08 |
1.1232 USDT |
424,783.9161 |
1.1263 USDT |
1.1100 USDT |
1.1358 USDT |
1.1233 USDT |
| 2023-11-07 |
1.1033 USDT |
677,732.9729 |
1.0886 USDT |
1.0770 USDT |
1.1444 USDT |
1.1233 USDT |
| 2023-11-06 |
1.0816 USDT |
1,192,621.7170 |
1.0314 USDT |
1.0190 USDT |
1.1455 USDT |
1.1083 USDT |
| 2023-11-05 |
1.0054 USDT |
765,233.3493 |
1.0022 USDT |
0.9845 USDT |
1.0280 USDT |
1.0211 USDT |
| 2023-11-04 |
0.9379 USDT |
673,032.3572 |
0.9163 USDT |
0.9085 USDT |
0.9923 USDT |
0.9897 USDT |
| 2023-11-03 |
0.9325 USDT |
1,255,545.7466 |
0.9408 USDT |
0.8970 USDT |
0.9886 USDT |
0.9164 USDT |
| 2023-11-02 |
0.9167 USDT |
799,622.2442 |
0.8848 USDT |
0.8826 USDT |
0.9500 USDT |
0.9422 USDT |
| 2023-11-01 |
0.8426 USDT |
961,104.7472 |
0.8298 USDT |
0.8150 USDT |
0.8900 USDT |
0.8818 USDT |
| 2023-10-31 |
0.8360 USDT |
1,109,715.1038 |
0.8395 USDT |
0.8159 USDT |
0.8552 USDT |
0.8293 USDT |
| 2023-10-30 |
0.8487 USDT |
369,893.0229 |
0.8478 USDT |
0.8351 USDT |
0.8596 USDT |
0.8472 USDT |
| 2023-10-29 |
0.8337 USDT |
479,376.9876 |
0.8280 USDT |
0.8080 USDT |
0.8534 USDT |
0.8480 USDT |
| 2023-10-28 |
0.8075 USDT |
423,869.6359 |
0.7990 USDT |
0.7932 USDT |
0.8311 USDT |
0.8276 USDT |
| 2023-10-27 |
0.7990 USDT |
384,324.2929 |
0.8140 USDT |
0.7871 USDT |
0.8147 USDT |
0.7949 USDT |
| 2023-10-26 |
0.8142 USDT |
788,797.0377 |
0.8078 USDT |
0.7809 USDT |
0.8549 USDT |
0.8140 USDT |
| 2023-10-25 |
0.7987 USDT |
636,189.6957 |
0.8111 USDT |
0.7843 USDT |
0.8166 USDT |
0.8039 USDT |
| 2023-10-24 |
0.8065 USDT |
1,148,874.2481 |
0.7960 USDT |
0.7790 USDT |
0.8500 USDT |
0.8017 USDT |
| 2023-10-23 |
0.7649 USDT |
554,026.0178 |
0.7460 USDT |
0.7415 USDT |
0.8000 USDT |
0.7880 USDT |
| 2023-10-22 |
0.7502 USDT |
348,103.9646 |
0.7527 USDT |
0.7340 USDT |
0.7633 USDT |
0.7440 USDT |
| 2023-10-21 |
0.7436 USDT |
462,448.0896 |
0.7360 USDT |
0.7300 USDT |
0.7597 USDT |
0.7500 USDT |