AZERO Coin Values AZERO
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2024-03-05 | $1.43 | $1.37 | $1.45 | $1.32 |
2024-03-06 | $1.37 | $1.43 | $1.48 | $1.36 |
2024-03-07 | $1.43 | $1.58 | $1.65 | $1.42 |
2024-03-08 | $1.58 | $1.62 | $1.65 | $1.55 |
2024-03-09 | $1.62 | $1.53 | $1.63 | $1.52 |
2024-03-10 | $1.53 | $1.49 | $1.55 | $1.44 |
2024-03-11 | $1.49 | $1.54 | $1.54 | $1.47 |
2024-03-12 | $1.54 | $1.50 | $1.60 | $1.46 |
2024-03-13 | $1.50 | $1.51 | $1.57 | $1.48 |
2024-03-14 | $1.51 | $1.36 | $1.52 | $1.34 |
2024-03-15 | $1.36 | $1.25 | $1.38 | $1.21 |
2024-03-16 | $1.25 | $1.20 | $1.30 | $1.19 |
2024-03-17 | $1.20 | $1.15 | $1.22 | $1.13 |
2024-03-18 | $1.15 | $1.14 | $1.20 | $1.10 |
2024-03-19 | $1.14 | $1.12 | $1.21 | $1.07 |
2024-03-20 | $1.12 | $1.18 | $1.20 | $1.11 |
2024-03-21 | $1.18 | $1.11 | $1.23 | $1.11 |
2024-03-22 | $1.11 | $1.08 | $1.15 | $1.05 |
2024-03-23 | $1.08 | $1.08 | $1.13 | $1.06 |
2024-03-24 | $1.08 | $1.12 | $1.13 | $1.03 |
2024-03-25 | $1.12 | $1.14 | $1.24 | $1.10 |
2024-03-26 | $1.14 | $1.09 | $1.19 | $1.05 |
2024-03-27 | $1.09 | $1.03 | $1.14 | $1.01 |
2024-03-28 | $1.03 | $1.14 | $1.15 | $1.01 |
2024-03-29 | $1.14 | $1.05 | $1.14 | $1.05 |
2024-03-30 | $1.05 | $1.03 | $1.10 | $1.03 |
2024-03-31 | $1.03 | $1.06 | $1.07 | $0.9967000 |
2024-04-01 | $1.06 | $1.02 | $1.07 | $0.9794000 |
2024-04-02 | $1.02 | $0.9950000 | $1.05 | $0.9542000 |
2024-04-03 | $0.9950000 | $1.00 | $1.04 | $0.9744000 |
2024-04-04 | $1.00 | $0.9925000 | $1.02 | $0.9740000 |
2024-04-05 | $0.9925000 | $1.03 | $1.04 | $0.9503000 |
2024-04-06 | $1.03 | $1.01 | $1.04 | $0.9911000 |
2024-04-07 | $1.01 | $1.01 | $1.03 | $0.9963000 |
2024-04-08 | $1.01 | $0.9870000 | $1.03 | $0.9852000 |
2024-04-09 | $0.9870000 | $0.9521000 | $0.9931000 | $0.9297000 |
2024-04-10 | $0.9521000 | $0.9676000 | $0.9750000 | $0.9305000 |
2024-04-11 | $0.9676000 | $0.9319000 | $0.9693000 | $0.9211000 |
2024-04-12 | $0.9319000 | $0.8680000 | $0.9731000 | $0.7702000 |
2024-04-13 | $0.8680000 | $0.8683000 | $0.9000000 | $0.7803000 |
2024-04-14 | $0.8683000 | $0.8402000 | $0.8895000 | $0.7786000 |
2024-04-15 | $0.8402000 | $0.8361000 | $0.9102000 | $0.8137000 |
2024-04-16 | $0.8361000 | $0.8270000 | $0.8574000 | $0.8003000 |
2024-04-17 | $0.8270000 | $0.7884000 | $0.8321000 | $0.7806000 |
2024-04-18 | $0.7884000 | $0.7975000 | $0.8269000 | $0.7780000 |
2024-04-19 | $0.7975000 | $0.8000000 | $0.8247000 | $0.7788000 |
2024-04-20 | $0.8000000 | $0.8323000 | $0.8520000 | $0.7811000 |
2024-04-21 | $0.8323000 | $0.8323000 | $0.8345000 | $0.8323000 |
2024-04-22 | $0.8139000 | $0.8051000 | $0.8448000 | $0.8010000 |
2024-04-23 | $0.8051000 | $0.7889000 | $0.8111000 | $0.7801000 |
2024-04-24 | $0.7889000 | $0.7867000 | $0.8329000 | $0.7780000 |
2024-04-25 | $0.7867000 | $0.7790000 | $0.8001000 | $0.7612000 |
2024-04-26 | $0.7790000 | $0.7725000 | $0.7937000 | $0.7647000 |
2024-04-27 | $0.7725000 | $0.7683000 | $0.7764000 | $0.7599000 |
2024-04-28 | $0.7683000 | $0.7645000 | $0.7820000 | $0.7601000 |
2024-04-29 | $0.7645000 | $0.7422000 | $0.7709000 | $0.7301000 |
2024-04-30 | $0.7422000 | $0.7108000 | $0.7595000 | $0.7010000 |
2024-05-01 | $0.7108000 | $0.7372000 | $0.7469000 | $0.6804000 |
2024-05-02 | $0.7372000 | $0.7533000 | $0.8005000 | $0.7194000 |
2024-05-03 | $0.7533000 | $0.7903000 | $0.7933000 | $0.7461000 |
2024-05-04 | $0.7903000 | $0.7890000 | $0.7928000 | $0.7708000 |
2024-05-05 | $0.7890000 | $0.7640000 | $0.8030000 | $0.7607000 |
2024-05-06 | $0.7640000 | $0.8072000 | $0.8559000 | $0.7555000 |
2024-05-07 | $0.8072000 | $0.9232000 | $0.9784000 | $0.8058000 |
2024-05-08 | $0.9232000 | $0.8114000 | $0.9346000 | $0.7988000 |
2024-05-09 | $0.8114000 | $0.8698000 | $0.8707000 | $0.8112000 |
2024-05-10 | $0.8698000 | $0.8716000 | $0.8799000 | $0.8293000 |
2024-05-11 | $0.8716000 | $0.8757000 | $0.9210000 | $0.8664000 |
2024-05-12 | $0.8757000 | $0.8138000 | $0.8794000 | $0.8089000 |
2024-05-13 | $0.8138000 | $0.7715000 | $0.8274000 | $0.7685000 |
2024-05-14 | $0.7715000 | $0.7751000 | $0.8236000 | $0.7651000 |
2024-05-15 | $0.7751000 | $0.8409000 | $0.8661000 | $0.7747000 |
2024-05-16 | $0.8409000 | $0.8129000 | $0.8471000 | $0.7976000 |
2024-05-17 | $0.8129000 | $0.8865000 | $0.8869000 | $0.8106000 |
2024-05-18 | $0.8865000 | $0.8835000 | $0.9246000 | $0.8805000 |
2024-05-19 | $0.8835000 | $0.8941000 | $0.9200000 | $0.8756000 |
2024-05-20 | $0.8941000 | $0.9516000 | $1.04 | $0.8917000 |
2024-05-21 | $0.9516000 | $0.8862000 | $1.04 | $0.8560000 |
2024-05-22 | $0.8862000 | $0.9053000 | $0.9615000 | $0.8859000 |
2024-05-23 | $0.9053000 | $0.8603000 | $0.9192000 | $0.8561000 |
2024-05-24 | $0.8603000 | $0.8853000 | $0.8886000 | $0.8494000 |
2024-05-25 | $0.8853000 | $0.8519000 | $0.8944000 | $0.8455000 |
2024-05-26 | $0.8519000 | $0.8245000 | $0.8636000 | $0.8238000 |
2024-05-27 | $0.8245000 | $0.8095000 | $0.8509000 | $0.8040000 |
2024-05-28 | $0.8095000 | $0.7998000 | $0.8190000 | $0.7805000 |
2024-05-29 | $0.7998000 | $0.8024000 | $0.8096000 | $0.7770000 |
2024-05-30 | $0.8024000 | $0.7709000 | $0.8257000 | $0.7621000 |
2024-05-31 | $0.7709000 | $0.7695000 | $0.7866000 | $0.7575000 |
2024-06-01 | $0.7695000 | $0.7827000 | $0.7983000 | $0.7541000 |
2024-06-02 | $0.7827000 | $0.7946000 | $0.8002000 | $0.7779000 |
2024-06-03 | $0.7946000 | $0.7739000 | $0.7991000 | $0.7655000 |
2024-06-04 | $0.7739000 | $0.7621000 | $0.7796000 | $0.7478000 |
2024-06-05 | $0.7621000 | $0.7442000 | $0.7952000 | $0.6931000 |
2024-06-06 | $0.7442000 | $0.7168000 | $0.7478000 | $0.7088000 |
2024-06-07 | $0.7168000 | $0.6979000 | $0.7445000 | $0.6970000 |
2024-06-08 | $0.6979000 | $0.6802000 | $0.7050000 | $0.6683000 |
2024-06-09 | $0.6802000 | $0.6346000 | $0.6802000 | $0.6053000 |
2024-06-10 | $0.6346000 | $0.6193000 | $0.6641000 | $0.6108000 |
2024-06-11 | $0.6193000 | $0.5824000 | $0.6195000 | $0.5650000 |
2024-06-12 | $0.5824000 | $0.6144000 | $0.6441000 | $0.5771000 |
2024-06-13 | $0.5945000 | $0.5630000 | $0.5959000 | $0.5562000 |
2024-06-14 | $0.5630000 | $0.5467000 | $0.5763000 | $0.5189000 |
2024-06-15 | $0.5467000 | $0.5625000 | $0.5698000 | $0.5467000 |
2024-06-16 | $0.5625000 | $0.5659000 | $0.5691000 | $0.5575000 |
2024-06-17 | $0.5659000 | $0.5351000 | $0.5672000 | $0.5329000 |
2024-06-18 | $0.5351000 | $0.5140000 | $0.5351000 | $0.5035000 |
2024-06-19 | $0.5140000 | $0.5341000 | $0.5367000 | $0.5131000 |
2024-06-20 | $0.5341000 | $0.5790000 | $0.5790000 | $0.5341000 |
2024-06-21 | $0.5790000 | $0.5763000 | $0.5978000 | $0.5700000 |
2024-06-22 | $0.5763000 | $0.6605000 | $0.6670000 | $0.5743000 |
2024-06-23 | $0.6605000 | $0.6132000 | $0.6691000 | $0.6132000 |
2024-06-24 | $0.6132000 | $0.5792000 | $0.6138000 | $0.5755000 |
2024-06-25 | $0.5792000 | $0.5951000 | $0.6034000 | $0.5791000 |
2024-06-26 | $0.5951000 | $0.5750000 | $0.5951000 | $0.5720000 |
2024-06-27 | $0.5750000 | $0.6006000 | $0.6066000 | $0.5689000 |
2024-06-28 | $0.6006000 | $0.5900000 | $0.6175000 | $0.5855000 |
2024-06-29 | $0.5900000 | $0.5516000 | $0.5977000 | $0.5500000 |
2024-06-30 | $0.5516000 | $0.5537000 | $0.5604000 | $0.5500000 |
2024-07-01 | $0.5537000 | $0.5598000 | $0.5825000 | $0.5502000 |
2024-07-02 | $0.5598000 | $0.5464000 | $0.5685000 | $0.5425000 |
2024-07-03 | $0.5464000 | $0.5315000 | $0.5464000 | $0.5220000 |
2024-07-04 | $0.5315000 | $0.5058000 | $0.5379000 | $0.5032000 |
2024-07-05 | $0.5058000 | $0.4768000 | $0.5071000 | $0.4640000 |
2024-07-06 | $0.4768000 | $0.4963000 | $0.4997000 | $0.4750000 |
2024-07-07 | $0.4963000 | $0.4822000 | $0.4991000 | $0.4800000 |
2024-07-08 | $0.4822000 | $0.4803000 | $0.4963000 | $0.4798000 |
2024-07-09 | $0.4803000 | $0.4780000 | $0.4936000 | $0.4753000 |
2024-07-10 | $0.4780000 | $0.4864000 | $0.4925000 | $0.4780000 |
2024-07-11 | $0.4864000 | $0.4859000 | $0.5003000 | $0.4838000 |
2024-07-12 | $0.4859000 | $0.4798000 | $0.4897000 | $0.4798000 |
2024-07-13 | $0.4798000 | $0.4794000 | $0.4887000 | $0.4790000 |
2024-07-14 | $0.4794000 | $0.4658000 | $0.4812000 | $0.4586000 |
2024-07-15 | $0.4658000 | $0.4748000 | $0.4827000 | $0.4647000 |
2024-07-16 | $0.4748000 | $0.4729000 | $0.4784000 | $0.4675000 |
2024-07-17 | $0.4729000 | $0.4676000 | $0.4809000 | $0.4675000 |
2024-07-18 | $0.4676000 | $0.4277000 | $0.4684000 | $0.4242000 |
2024-07-19 | $0.4277000 | $0.4338000 | $0.4381000 | $0.4277000 |
2024-07-20 | $0.4338000 | $0.4233000 | $0.4338000 | $0.4158000 |
2024-07-21 | $0.4233000 | $0.4298000 | $0.4313000 | $0.4180000 |
2024-07-22 | $0.4298000 | $0.4551000 | $0.4651000 | $0.4281000 |
2024-07-23 | $0.4595000 | $0.4425000 | $0.4484000 | $0.4392000 |
2024-07-24 | $0.4377000 | $0.4422000 | $0.4472000 | $0.4307000 |
2024-07-25 | $0.4459000 | $0.4310000 | $0.4560000 | $0.4283000 |
2024-07-26 | $0.4288000 | $0.4341000 | $0.4352000 | $0.4273000 |
2024-07-27 | $0.4341000 | $0.4298000 | $0.4362000 | $0.4261000 |
2024-07-28 | $0.4298000 | $0.4217000 | $0.4330000 | $0.4215000 |
2024-07-29 | $0.4217000 | $0.4097000 | $0.4263000 | $0.4097000 |
2024-07-30 | $0.4097000 | $0.3651000 | $0.4097000 | $0.3528000 |
2024-07-31 | $0.3651000 | $0.4798000 | $0.5681000 | $0.3651000 |
2024-08-01 | $0.4798000 | $0.5129000 | $0.5254000 | $0.4798000 |
2024-08-02 | $0.5129000 | $0.4352000 | $0.5129000 | $0.4313000 |
2024-08-03 | $0.4373000 | $0.4229000 | $0.4357000 | $0.4223000 |
2024-08-04 | $0.4252000 | $0.4260000 | $0.4497000 | $0.4188000 |
2024-08-05 | $0.4260000 | $0.3941000 | $0.4260000 | $0.3287000 |
2024-08-06 | $0.3941000 | $0.3972000 | $0.4056000 | $0.3864000 |
2024-08-07 | $0.3972000 | $0.4030000 | $0.4806000 | $0.3818000 |
2024-08-08 | $0.4030000 | $0.4351000 | $0.4528000 | $0.4030000 |
2024-08-09 | $0.4351000 | $0.4510000 | $0.4543000 | $0.4344000 |
2024-08-10 | $0.4510000 | $0.4668000 | $0.4719000 | $0.4510000 |
2024-08-11 | $0.4668000 | $0.4689000 | $0.4909000 | $0.4668000 |
2024-08-12 | $0.4689000 | $0.4580000 | $0.4747000 | $0.4526000 |
2024-08-13 | $0.4580000 | $0.4691000 | $0.4734000 | $0.4533000 |
2024-08-14 | $0.4691000 | $0.4848000 | $0.5210000 | $0.4661000 |
2024-08-15 | $0.4848000 | $0.4593000 | $0.4855000 | $0.4523000 |
2024-08-16 | $0.4593000 | $0.4661000 | $0.4781000 | $0.4585000 |
2024-08-17 | $0.4629000 | $0.4581000 | $0.4730000 | $0.4569000 |
2024-08-18 | $0.4578000 | $0.4551000 | $0.4663000 | $0.4551000 |
2024-08-19 | $0.4551000 | $0.4424000 | $0.4628000 | $0.4422000 |
2024-08-20 | $0.4418000 | $0.4374000 | $0.4433000 | $0.4279000 |
2024-08-21 | $0.4351000 | $0.4281000 | $0.4351000 | $0.4207000 |
2024-08-22 | $0.4281000 | $0.4396000 | $0.4445000 | $0.4281000 |
2024-08-23 | $0.4396000 | $0.4540000 | $0.4567000 | $0.4396000 |
2024-08-24 | $0.4540000 | $0.4540000 | $0.4540000 | $0.4540000 |
2024-08-25 | $0.4525000 | $0.4421000 | $0.4550000 | $0.4402000 |
2024-08-26 | $0.4431000 | $0.4202000 | $0.4431000 | $0.4202000 |
2024-08-27 | $0.4202000 | $0.4181000 | $0.4451000 | $0.4099000 |
2024-08-28 | $0.4181000 | $0.4052000 | $0.4181000 | $0.4000000 |
2024-08-29 | $0.4052000 | $0.4052000 | $0.4052000 | $0.4052000 |
모집통화 | 거래소 |
---|---|
AZERO/USDT | gateio |
AZERO/USDT | huobipro |
AZERO/USDT | kucoin |
AZERO/USDC | mexc |
AZERO/USDT | mexc |