AZEROUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 0.8844 | -0.0014 | -0.16% | 0.8868 | 0.9217 | 0.8844 | 1,505.00 |
May 17 2024 | 0.8858 | 0.072 | 8.85% | 0.8105 | 0.8858 | 0.8094 | 2,096.00 |
May 16 2024 | 0.8138 | -0.0327 | -3.86% | 0.8429 | 0.8451 | 0.8078 | 1,119.00 |
May 15 2024 | 0.8465 | 0.0743 | 9.62% | 0.7744 | 0.8656 | 0.7744 | 1,735.00 |
May 14 2024 | 0.7722 | -0.002 | -0.26% | 0.7702 | 0.8055 | 0.7677 | 2,201.00 |
May 13 2024 | 0.7742 | -0.1107 | -12.51% | 0.8128 | 0.8237 | 0.7742 | 1,613.00 |
May 12 2024 | 0.8849 | 0.00 | 0.00% | 0.8849 | 0.8849 | 0.8849 | 0.00 |
May 11 2024 | 0.8849 | 0.0145 | 1.67% | 0.8708 | 0.9196 | 0.8672 | 1,537.00 |
May 10 2024 | 0.8704 | 0.0016 | 0.18% | 0.8688 | 0.874 | 0.8326 | 1,011.00 |
May 09 2024 | 0.8688 | 0.0626 | 7.76% | 0.8102 | 0.8688 | 0.8089 | 1,042.00 |
May 08 2024 | 0.8062 | -0.0144 | -1.75% | 0.9237 | 0.9294 | 0.763 | 2,482.00 |
May 07 2024 | 0.8206 | 0.00 | 0.00% | 0.8206 | 0.8206 | 0.8206 | 0.00 |
May 06 2024 | 0.8206 | 0.0516 | 6.71% | 0.7639 | 0.8393 | 0.7603 | 1,793.00 |
May 05 2024 | 0.769 | 0.00 | 0.00% | 0.769 | 0.769 | 0.769 | 0.00 |
May 04 2024 | 0.769 | 0.00 | 0.00% | 0.769 | 0.769 | 0.769 | 0.00 |
May 03 2024 | 0.769 | 0.00 | 0.00% | 0.769 | 0.769 | 0.769 | 0.00 |
May 02 2024 | 0.769 | 0.00 | 0.00% | 0.769 | 0.769 | 0.769 | 0.00 |
May 01 2024 | 0.769 | 0.00 | 0.00% | 0.769 | 0.769 | 0.769 | 0.00 |
Apr 30 2024 | 0.769 | 0.00 | 0.00% | 0.769 | 0.769 | 0.769 | 0.00 |
Apr 29 2024 | 0.769 | 0.00 | 0.00% | 0.769 | 0.769 | 0.769 | 0.00 |
Apr 28 2024 | 0.769 | -0.0242 | -3.05% | 0.766 | 0.7818 | 0.7606 | 7,264.00 |
Apr 27 2024 | 0.7932 | 0.00 | 0.00% | 0.7932 | 0.7932 | 0.7932 | 0.00 |
Apr 26 2024 | 0.7932 | 0.00 | 0.00% | 0.7932 | 0.7932 | 0.7932 | 0.00 |
Apr 25 2024 | 0.7932 | 0.00 | 0.00% | 0.7932 | 0.7932 | 0.7932 | 0.00 |
Apr 24 2024 | 0.7932 | 0.00 | 0.00% | 0.7932 | 0.7932 | 0.7932 | 0.00 |
Apr 23 2024 | 0.7932 | -0.0111 | -1.38% | 0.8024 | 0.8079 | 0.7758 | 2,507.00 |
Apr 22 2024 | 0.8043 | 0.0045 | 0.56% | 0.8119 | 0.8354 | 0.8043 | 2,626.00 |
Apr 21 2024 | 0.7998 | 0.00 | 0.00% | 0.7998 | 0.7998 | 0.7998 | 0.00 |
Apr 20 2024 | 0.7998 | 0.00 | 0.00% | 0.7998 | 0.7998 | 0.7998 | 0.00 |
Apr 19 2024 | 0.7998 | 0.0028 | 0.35% | 0.7958 | 0.8163 | 0.7747 | 2,139.00 |
Apr 18 2024 | 0.797 | -0.0406 | -4.85% | 0.7853 | 0.8109 | 0.7845 | 6,030.00 |
Apr 17 2024 | 0.8376 | 0.00 | 0.00% | 0.8376 | 0.8376 | 0.8376 | 0.00 |
Apr 16 2024 | 0.8376 | 0.00 | 0.00% | 0.8376 | 0.8376 | 0.8376 | 0.00 |
Apr 15 2024 | 0.8376 | 0.00 | 0.00% | 0.8376 | 0.8376 | 0.8376 | 0.00 |
Apr 14 2024 | 0.8376 | -0.1301 | -13.44% | 0.8642 | 0.8874 | 0.8117 | 4,602.00 |
Apr 13 2024 | 0.9677 | 0.00 | 0.00% | 0.9677 | 0.9677 | 0.9677 | 0.00 |
Apr 12 2024 | 0.9677 | 0.00 | 0.00% | 0.9677 | 0.9677 | 0.9677 | 0.00 |
Apr 11 2024 | 0.9677 | 0.00 | 0.00% | 0.9677 | 0.9677 | 0.9677 | 0.00 |
Apr 10 2024 | 0.9677 | -0.0181 | -1.84% | 0.9489 | 0.9702 | 0.9375 | 6,652.00 |
Apr 09 2024 | 0.9858 | 0.00 | 0.00% | 0.9858 | 0.9858 | 0.9858 | 0.00 |
Apr 08 2024 | 0.9858 | -0.0256 | -2.53% | 1.01 | 1.03 | 0.9858 | 7,177.00 |
Apr 07 2024 | 1.01 | 0.00 | 0.48% | 1.01 | 1.03 | 1.00 | 10,326.00 |
Apr 06 2024 | 1.01 | -0.030 | -2.55% | 1.03 | 1.03 | 0.9944 | 8,968.00 |
Apr 05 2024 | 1.03 | 0.040 | 4.33% | 0.991 | 1.03 | 0.9529 | 11,030.00 |
Apr 04 2024 | 0.990 | -0.0138 | -1.37% | 0.9971 | 1.02 | 0.9815 | 10,266.00 |
Apr 03 2024 | 1.00 | 0.010 | 0.97% | 0.9935 | 1.03 | 0.9747 | 3,972.00 |
Apr 02 2024 | 0.9942 | -0.0778 | -7.26% | 1.01 | 1.03 | 0.9563 | 903.00 |
Apr 01 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
Mar 31 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
Mar 30 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
Mar 29 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
Mar 28 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
Mar 27 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
Mar 26 2024 | 1.07 | -0.010 | -1.30% | 1.14 | 1.19 | 1.04 | 3,151.00 |
Mar 25 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
Mar 24 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
Mar 23 2024 | 1.09 | 0.010 | 1.01% | 1.08 | 1.13 | 1.07 | 4,967.00 |
Mar 22 2024 | 1.08 | -0.090 | -7.45% | 1.11 | 1.15 | 1.05 | 11,881.00 |
Mar 21 2024 | 1.16 | -0.020 | -1.83% | 1.18 | 1.23 | 1.16 | 4,006.00 |
Mar 20 2024 | 1.18 | 0.060 | 5.00% | 1.12 | 1.19 | 1.10 | 10,665.00 |
Mar 19 2024 | 1.13 | -0.010 | -1.26% | 1.14 | 1.20 | 1.06 | 9,586.00 |
Mar 18 2024 | 1.14 | -0.010 | -0.90% | 1.15 | 1.20 | 1.11 | 9,127.00 |
Mar 17 2024 | 1.15 | -0.050 | -3.90% | 1.20 | 1.21 | 1.14 | 16,088.00 |
Mar 16 2024 | 1.20 | -0.050 | -4.08% | 1.25 | 1.30 | 1.19 | 7,819.00 |
Mar 15 2024 | 1.25 | -0.120 | -8.84% | 1.37 | 1.38 | 1.23 | 9,856.00 |
Mar 14 2024 | 1.37 | -0.170 | -11.03% | 1.52 | 1.52 | 1.36 | 7,238.00 |
Mar 13 2024 | 1.54 | 0.060 | 3.86% | 1.50 | 1.56 | 1.49 | 1,871.00 |
Mar 12 2024 | 1.48 | -0.050 | -3.08% | 1.53 | 1.59 | 1.48 | 925.00 |
Mar 11 2024 | 1.53 | 0.070 | 4.54% | 1.48 | 1.53 | 1.47 | 1,420.00 |
Mar 10 2024 | 1.46 | -0.120 | -7.35% | 1.54 | 1.54 | 1.45 | 1,482.00 |
Mar 09 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
Mar 08 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
Mar 07 2024 | 1.58 | 0.160 | 11.12% | 1.43 | 1.65 | 1.43 | 3,416.00 |
Mar 06 2024 | 1.42 | 0.050 | 4.00% | 1.36 | 1.43 | 1.36 | 711.00 |
Mar 05 2024 | 1.37 | 0.050 | 3.80% | 1.32 | 1.51 | 1.31 | 2,058.00 |
Mar 04 2024 | 1.32 | 0.030 | 2.10% | 1.29 | 1.35 | 1.27 | 10,161.00 |
Mar 03 2024 | 1.29 | -0.020 | -1.51% | 1.31 | 1.32 | 1.27 | 11,449.00 |
Mar 02 2024 | 1.31 | 0.060 | 4.69% | 1.25 | 1.31 | 1.25 | 12,801.00 |
Mar 01 2024 | 1.25 | -0.030 | -2.65% | 1.28 | 1.30 | 1.24 | 11,054.00 |
Feb 29 2024 | 1.29 | -0.020 | -1.52% | 1.24 | 1.32 | 1.21 | 6,474.00 |
Feb 28 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0.00 |
Feb 27 2024 | 1.31 | -0.020 | -1.86% | 1.33 | 1.35 | 1.31 | 14,819.00 |
Feb 26 2024 | 1.33 | -0.020 | -1.68% | 1.39 | 1.39 | 1.32 | 11,838.00 |
Feb 25 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0.00 |
Feb 24 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0.00 |
Feb 23 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0.00 |
Feb 22 2024 | 1.35 | 0.080 | 6.34% | 1.35 | 1.36 | 1.34 | 2,241.00 |
Feb 21 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
Feb 20 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
Feb 19 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
Feb 18 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
Feb 17 2024 | 1.27 | 0.020 | 1.52% | 1.25 | 1.27 | 1.20 | 4,828.00 |