AZUKI Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $0.06170248 | $0.06252552 | $0.06041359 | $0.06061209 | $65,194.27 |
| 2021-11-29 | $0.06148117 | $0.06247562 | $0.06095642 | $0.06198949 | $72,108.81 |
| 2021-11-28 | $0.05898556 | $0.06208679 | $0.05660149 | $0.06168424 | $59,391.83 |
| 2021-11-27 | $0.0592386 | $0.06057484 | $0.05874555 | $0.05890884 | $36,723.07 |
| 2021-11-26 | $0.061537 | $0.06239581 | $0.05896589 | $0.05968609 | $64,210.33 |
| 2021-11-25 | $0.0661505 | $0.06664165 | $0.06137504 | $0.0615146 | $57,727.52 |
| 2021-11-24 | $0.06072752 | $0.06829143 | $0.05972403 | $0.06617259 | $45,249.19 |
| 2021-11-23 | $0.0626051 | $0.06318152 | $0.05858001 | $0.060187 | $56,916.10 |
| 2021-11-22 | $0.06525602 | $0.06753452 | $0.06171274 | $0.06180312 | $60,046.46 |
| 2021-11-21 | $0.06553235 | $0.06577599 | $0.06254485 | $0.06476421 | $38,002.71 |
| 2021-11-20 | $0.06565878 | $0.06657949 | $0.06408146 | $0.06580185 | $57,353.26 |
| 2021-11-19 | $0.06283806 | $0.06555666 | $0.04357052 | $0.06499766 | $72,131.34 |
| 2021-11-18 | $0.06436842 | $0.06663218 | $0.06201418 | $0.06331713 | $58,218.96 |
| 2021-11-17 | $0.06087581 | $0.06497478 | $0.05818818 | $0.06497478 | $56,710.95 |
| 2021-11-16 | $0.07687666 | $0.09357477 | $0.06038757 | $0.06087144 | $75,227.97 |
| 2021-11-15 | $0.07944862 | $0.08187405 | $0.07592915 | $0.07702411 | $56,171.77 |
| 2021-11-14 | $0.07598141 | $0.07897363 | $0.07548497 | $0.07870441 | $46,085.88 |
| 2021-11-13 | $0.07871173 | $0.07898966 | $0.07240136 | $0.07655895 | $37,694.67 |
| 2021-11-12 | $0.07322943 | $0.07876343 | $0.07299061 | $0.07800792 | $45,211.91 |
| 2021-11-11 | $0.06941165 | $0.07436191 | $0.06810391 | $0.07325628 | $36,376.92 |
| 2021-11-10 | $0.07025939 | $0.07149573 | $0.06702412 | $0.06938965 | $48,487.45 |
| 2021-11-09 | $0.07503517 | $0.08034406 | $0.06850812 | $0.06983468 | $54,942.55 |
| 2021-11-08 | $0.07772503 | $0.13846437 | $0.05760426 | $0.07198069 | $49,347.08 |
| 2021-11-07 | $0.0706296 | $0.09070273 | $0.06123879 | $0.08572347 | $59,545.30 |
| 2021-11-06 | $0.16174835 | $0.17700889 | $0.03841221 | $0.07056762 | $98,071.80 |
| 2021-11-05 | $0.06545896 | $0.21300977 | $0.03225795 | $0.14733647 | $102,844.30 |
| 2021-11-04 | $0.09001175 | $0.09008847 | $0.0467 | $0.0648862 | $30,319.67 |
| 2021-11-03 | $0.08970822 | $0.09014612 | $0.07476032 | $0.08972713 | $13,522.35 |
| 2021-11-02 | $0.07294615 | $0.09012801 | $0.07223301 | $0.08968553 | $34.30 |
| 2021-11-01 | $0.07118949 | $0.09051848 | $0.06915624 | $0.07303729 | $1,755.30 |