Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AZEROUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.815 | -0.0215 | -2.57% | 0.8396 | 0.8473 | 0.7976 | 118,479.00 |
| May 15 2024 | 0.8365 | 0.0625 | 8.07% | 0.7761 | 0.8604 | 0.7741 | 160,083.00 |
| May 14 2024 | 0.774 | 0.003 | 0.39% | 0.7723 | 0.817 | 0.7681 | 116,320.00 |
| May 13 2024 | 0.771 | -0.0452 | -5.54% | 0.815 | 0.8275 | 0.7681 | 111,292.00 |
| May 12 2024 | 0.8162 | -0.0583 | -6.67% | 0.8751 | 0.8798 | 0.8088 | 96,825.00 |
| May 11 2024 | 0.8745 | -0.0033 | -0.38% | 0.8707 | 0.9226 | 0.8589 | 143,038.00 |
| May 10 2024 | 0.8778 | 0.0078 | 0.90% | 0.8701 | 0.8839 | 0.8299 | 134,170.00 |
| May 09 2024 | 0.870 | 0.0624 | 7.73% | 0.8121 | 0.8743 | 0.8105 | 111,256.00 |
| May 08 2024 | 0.8076 | -0.1193 | -12.87% | 0.9228 | 0.9364 | 0.7966 | 209,999.00 |
| May 07 2024 | 0.9269 | 0.1083 | 13.23% | 0.8076 | 0.9722 | 0.8068 | 208,558.00 |
| May 06 2024 | 0.8186 | 0.0567 | 7.44% | 0.768 | 0.8545 | 0.7555 | 179,822.00 |
| May 05 2024 | 0.7619 | -0.0275 | -3.48% | 0.7905 | 0.8022 | 0.760 | 178,795.00 |
| May 04 2024 | 0.7894 | -0.0002 | -0.03% | 0.7898 | 0.7945 | 0.7689 | 117,078.00 |
| May 03 2024 | 0.7896 | 0.0366 | 4.86% | 0.7528 | 0.7929 | 0.7444 | 183,039.00 |
| May 02 2024 | 0.753 | 0.0155 | 2.10% | 0.7366 | 0.8016 | 0.7192 | 165,485.00 |
| May 01 2024 | 0.7375 | 0.0302 | 4.27% | 0.7124 | 0.742 | 0.6833 | 294,395.00 |
| Apr 30 2024 | 0.7073 | -0.0364 | -4.89% | 0.7434 | 0.7572 | 0.700 | 274,930.00 |
| Apr 29 2024 | 0.7437 | -0.021 | -2.75% | 0.7654 | 0.7731 | 0.7303 | 200,299.00 |
| Apr 28 2024 | 0.7647 | -0.0041 | -0.53% | 0.7689 | 0.7878 | 0.7598 | 150,880.00 |
| Apr 27 2024 | 0.7688 | -0.0041 | -0.53% | 0.772 | 0.780 | 0.760 | 107,124.00 |
| Apr 26 2024 | 0.7729 | -0.0059 | -0.76% | 0.7789 | 0.793 | 0.7647 | 141,878.00 |
| Apr 25 2024 | 0.7788 | -0.0086 | -1.09% | 0.788 | 0.8025 | 0.7645 | 163,835.00 |
| Apr 24 2024 | 0.7874 | -0.0047 | -0.59% | 0.7909 | 0.8213 | 0.7772 | 179,008.00 |
| Apr 23 2024 | 0.7921 | -0.0166 | -2.05% | 0.8021 | 0.8193 | 0.7811 | 151,808.00 |
| Apr 22 2024 | 0.8087 | -0.0049 | -0.60% | 0.8149 | 0.8478 | 0.8013 | 151,017.00 |
| Apr 21 2024 | 0.8136 | -0.0178 | -2.14% | 0.8332 | 0.8468 | 0.7912 | 136,454.00 |
| Apr 20 2024 | 0.8314 | 0.0326 | 4.08% | 0.7971 | 0.8525 | 0.780 | 140,723.00 |
| Apr 19 2024 | 0.7988 | 0.0009 | 0.11% | 0.7988 | 0.8249 | 0.780 | 197,861.00 |
| Apr 18 2024 | 0.7979 | 0.0085 | 1.08% | 0.7899 | 0.8251 | 0.7792 | 168,411.00 |
| Apr 17 2024 | 0.7894 | -0.0409 | -4.93% | 0.830 | 0.8379 | 0.7824 | 146,947.00 |
| Apr 16 2024 | 0.8303 | -0.0029 | -0.35% | 0.8357 | 0.8624 | 0.8002 | 151,151.00 |
| Apr 15 2024 | 0.8332 | 0.0072 | 0.87% | 0.8391 | 0.9106 | 0.814 | 182,393.00 |
| Apr 14 2024 | 0.826 | -0.0389 | -4.50% | 0.8573 | 0.8896 | 0.790 | 180,105.00 |
| Apr 13 2024 | 0.8649 | 0.0032 | 0.37% | 0.8704 | 0.9022 | 0.774 | 210,644.00 |
| Apr 12 2024 | 0.8617 | -0.0709 | -7.60% | 0.9323 | 0.9501 | 0.7801 | 205,939.00 |
| Apr 11 2024 | 0.9326 | -0.0343 | -3.55% | 0.9669 | 0.9685 | 0.915 | 189,955.00 |
| Apr 10 2024 | 0.9669 | 0.0117 | 1.22% | 0.9524 | 0.9794 | 0.931 | 203,633.00 |
| Apr 09 2024 | 0.9552 | -0.0366 | -3.69% | 0.9867 | 0.9956 | 0.9329 | 207,343.00 |
| Apr 08 2024 | 0.9918 | -0.0198 | -1.96% | 1.01 | 1.04 | 0.9864 | 188,361.00 |
| Apr 07 2024 | 1.01 | 0.010 | 0.52% | 1.01 | 1.04 | 0.992 | 163,985.00 |
| Apr 06 2024 | 1.01 | -0.030 | -2.68% | 1.03 | 1.05 | 0.9897 | 185,122.00 |
| Apr 05 2024 | 1.03 | 0.040 | 4.37% | 0.9926 | 1.04 | 0.960 | 220,521.00 |
| Apr 04 2024 | 0.9908 | -0.0137 | -1.36% | 0.993 | 1.02 | 0.9731 | 223,842.00 |
| Apr 03 2024 | 1.00 | 0.020 | 1.53% | 0.9944 | 1.04 | 0.970 | 254,848.00 |
| Apr 02 2024 | 0.9894 | -0.0262 | -2.58% | 1.02 | 1.04 | 0.9526 | 233,608.00 |
| Apr 01 2024 | 1.02 | -0.040 | -4.22% | 1.06 | 1.07 | 0.9783 | 216,969.00 |
| Mar 31 2024 | 1.06 | 0.030 | 2.86% | 1.04 | 1.07 | 0.9899 | 225,639.00 |
| Mar 30 2024 | 1.03 | -0.020 | -2.18% | 1.05 | 1.10 | 1.03 | 192,021.00 |
| Mar 29 2024 | 1.05 | -0.090 | -7.92% | 1.14 | 1.14 | 1.04 | 222,293.00 |
| Mar 28 2024 | 1.14 | 0.120 | 11.62% | 1.02 | 1.15 | 1.01 | 220,465.00 |
| Mar 27 2024 | 1.03 | -0.060 | -5.51% | 1.14 | 1.15 | 1.01 | 240,836.00 |
| Mar 26 2024 | 1.09 | -0.040 | -3.68% | 1.15 | 1.19 | 1.06 | 214,951.00 |
| Mar 25 2024 | 1.13 | 0.00 | -0.12% | 1.12 | 1.24 | 1.10 | 225,542.00 |
| Mar 24 2024 | 1.13 | 0.040 | 3.68% | 1.09 | 1.13 | 1.03 | 232,773.00 |
| Mar 23 2024 | 1.09 | 0.010 | 1.14% | 1.09 | 1.14 | 1.07 | 179,948.00 |
| Mar 22 2024 | 1.08 | -0.040 | -3.38% | 1.11 | 1.16 | 1.05 | 224,442.00 |
| Mar 21 2024 | 1.11 | -0.070 | -5.92% | 1.18 | 1.23 | 1.10 | 178,505.00 |
| Mar 20 2024 | 1.18 | 0.050 | 4.84% | 1.13 | 1.20 | 1.10 | 206,411.00 |
| Mar 19 2024 | 1.13 | -0.020 | -1.49% | 1.15 | 1.21 | 1.06 | 249,455.00 |
| Mar 18 2024 | 1.15 | -0.020 | -1.36% | 1.16 | 1.20 | 1.10 | 191,057.00 |
| Mar 17 2024 | 1.16 | -0.030 | -2.79% | 1.19 | 1.22 | 1.14 | 200,240.00 |
| Mar 16 2024 | 1.20 | -0.060 | -4.46% | 1.26 | 1.31 | 1.19 | 218,559.00 |
| Mar 15 2024 | 1.25 | -0.140 | -9.93% | 1.37 | 1.38 | 1.23 | 217,505.00 |
| Mar 14 2024 | 1.39 | -0.130 | -8.70% | 1.51 | 1.52 | 1.36 | 180,738.00 |
| Mar 13 2024 | 1.52 | 0.020 | 1.16% | 1.52 | 1.57 | 1.49 | 184,771.00 |
| Mar 12 2024 | 1.50 | -0.030 | -1.98% | 1.54 | 1.60 | 1.47 | 191,996.00 |
| Mar 11 2024 | 1.53 | 0.050 | 3.40% | 1.49 | 1.54 | 1.47 | 250,252.00 |
| Mar 10 2024 | 1.48 | -0.040 | -2.46% | 1.53 | 1.55 | 1.44 | 214,558.00 |
| Mar 09 2024 | 1.52 | -0.100 | -5.97% | 1.61 | 1.62 | 1.52 | 184,901.00 |
| Mar 08 2024 | 1.62 | 0.020 | 0.95% | 1.57 | 1.64 | 1.55 | 220,303.00 |
| Mar 07 2024 | 1.60 | 0.170 | 12.07% | 1.42 | 1.65 | 1.42 | 224,526.00 |
| Mar 06 2024 | 1.43 | 0.050 | 3.96% | 1.37 | 1.47 | 1.36 | 239,592.00 |
| Mar 05 2024 | 1.38 | 0.050 | 4.06% | 1.31 | 1.48 | 1.31 | 210,441.00 |
| Mar 04 2024 | 1.32 | 0.030 | 2.57% | 1.29 | 1.35 | 1.26 | 275,595.00 |
| Mar 03 2024 | 1.29 | -0.020 | -1.87% | 1.31 | 1.33 | 1.26 | 283,765.00 |
| Mar 02 2024 | 1.31 | 0.060 | 4.65% | 1.25 | 1.32 | 1.25 | 272,509.00 |
| Mar 01 2024 | 1.25 | -0.030 | -2.08% | 1.28 | 1.31 | 1.24 | 278,863.00 |
| Feb 29 2024 | 1.28 | 0.040 | 3.54% | 1.23 | 1.33 | 1.22 | 280,796.00 |
| Feb 28 2024 | 1.24 | -0.070 | -5.65% | 1.30 | 1.31 | 1.23 | 278,916.00 |
| Feb 27 2024 | 1.31 | -0.020 | -1.32% | 1.33 | 1.36 | 1.31 | 256,307.00 |
| Feb 26 2024 | 1.33 | -0.060 | -4.17% | 1.39 | 1.39 | 1.32 | 229,014.00 |
| Feb 25 2024 | 1.39 | 0.070 | 5.25% | 1.31 | 1.39 | 1.31 | 195,629.00 |
| Feb 24 2024 | 1.32 | 0.010 | 1.01% | 1.30 | 1.32 | 1.29 | 208,753.00 |
| Feb 23 2024 | 1.30 | -0.050 | -3.62% | 1.37 | 1.37 | 1.30 | 195,006.00 |
| Feb 22 2024 | 1.35 | 0.010 | 0.54% | 1.35 | 1.38 | 1.32 | 254,058.00 |
| Feb 21 2024 | 1.35 | -0.040 | -2.70% | 1.38 | 1.44 | 1.33 | 234,842.00 |
| Feb 20 2024 | 1.38 | 0.010 | 0.57% | 1.38 | 1.43 | 1.34 | 220,606.00 |
| Feb 19 2024 | 1.38 | 0.080 | 6.50% | 1.29 | 1.38 | 1.25 | 253,096.00 |
| Feb 18 2024 | 1.29 | 0.020 | 1.21% | 1.27 | 1.30 | 1.24 | 207,589.00 |
| Feb 17 2024 | 1.28 | 0.020 | 1.83% | 1.25 | 1.28 | 1.19 | 239,153.00 |
