Identifier on Huobi: chzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0841 USDT |
9,219,837.2788 CHZ |
0.0834 USDT |
0.0814 USDT |
0.0834 USDT |
0.0853 USDT |
| 2024-12-21 |
0.0909 USDT |
10,323,307.7388 CHZ |
0.0891 USDT |
0.0884 USDT |
0.0902 USDT |
0.0909 USDT |
| 2024-12-20 |
0.0838 USDT |
31,777,422.0493 CHZ |
0.0862 USDT |
0.0739 USDT |
0.0782 USDT |
0.0892 USDT |
| 2024-12-19 |
0.0918 USDT |
26,229,963.7597 CHZ |
0.0939 USDT |
0.0835 USDT |
0.0867 USDT |
0.0875 USDT |
| 2024-12-18 |
0.1018 USDT |
12,422,745.3202 CHZ |
0.1036 USDT |
0.0997 USDT |
0.1014 USDT |
0.1016 USDT |
| 2024-12-17 |
0.1076 USDT |
16,126,733.6617 CHZ |
0.1087 USDT |
0.1038 USDT |
0.1056 USDT |
0.1039 USDT |
| 2024-12-16 |
0.1098 USDT |
15,274,130.3472 CHZ |
0.1128 USDT |
0.1060 USDT |
0.1074 USDT |
0.1105 USDT |
| 2024-12-15 |
0.1101 USDT |
7,665,939.9043 CHZ |
0.1103 USDT |
0.1069 USDT |
0.1091 USDT |
0.1128 USDT |
| 2024-12-14 |
0.1140 USDT |
9,797,448.1770 CHZ |
0.1172 USDT |
0.1087 USDT |
0.1112 USDT |
0.1109 USDT |
| 2024-12-13 |
0.1148 USDT |
13,627,135.6172 CHZ |
0.1174 USDT |
0.1123 USDT |
0.1142 USDT |
0.1144 USDT |
| 2024-12-12 |
0.1195 USDT |
16,533,493.0883 CHZ |
0.1200 USDT |
0.1151 USDT |
0.1182 USDT |
0.1168 USDT |
| 2024-12-11 |
0.1047 USDT |
16,577,964.4027 CHZ |
0.1020 USDT |
0.0975 USDT |
0.1006 USDT |
0.1148 USDT |
| 2024-12-10 |
0.1036 USDT |
18,705,052.6576 CHZ |
0.1066 USDT |
0.0972 USDT |
0.1010 USDT |
0.1007 USDT |
| 2024-12-09 |
0.1228 USDT |
12,800,685.0818 CHZ |
0.1312 USDT |
0.1173 USDT |
0.1196 USDT |
0.1187 USDT |
| 2024-12-08 |
0.1302 USDT |
13,314,910.1795 CHZ |
0.1290 USDT |
0.1259 USDT |
0.1272 USDT |
0.1314 USDT |
| 2024-12-07 |
0.1305 USDT |
7,586,488.3350 CHZ |
0.1309 USDT |
0.1275 USDT |
0.1291 USDT |
0.1288 USDT |
| 2024-12-06 |
0.1312 USDT |
7,444,357.0819 CHZ |
0.1308 USDT |
0.1253 USDT |
0.1290 USDT |
0.1306 USDT |
| 2024-12-05 |
0.1314 USDT |
12,408,337.0975 CHZ |
0.1332 USDT |
0.1234 USDT |
0.1282 USDT |
0.1319 USDT |
| 2024-12-04 |
0.1267 USDT |
14,579,511.1162 CHZ |
0.1222 USDT |
0.1176 USDT |
0.1206 USDT |
0.1328 USDT |
| 2024-12-03 |
0.1166 USDT |
14,237,932.7799 CHZ |
0.1135 USDT |
0.1054 USDT |
0.1117 USDT |
0.1173 USDT |
| 2024-12-02 |
0.1046 USDT |
9,224,359.8965 CHZ |
0.1062 USDT |
0.0982 USDT |
0.1001 USDT |
0.1026 USDT |
| 2024-12-01 |
0.1036 USDT |
9,444,610.0335 CHZ |
0.1031 USDT |
0.0999 USDT |
0.1012 USDT |
0.1084 USDT |
| 2024-11-30 |
0.1014 USDT |
15,588,663.5368 CHZ |
0.1023 USDT |
0.0981 USDT |
0.0991 USDT |
0.1040 USDT |
| 2024-11-29 |
0.0953 USDT |
13,930,291.6297 CHZ |
0.0940 USDT |
0.0915 USDT |
0.0924 USDT |
0.1008 USDT |
| 2024-11-28 |
0.0910 USDT |
14,707,343.3426 CHZ |
0.0933 USDT |
0.0892 USDT |
0.0908 USDT |
0.0912 USDT |
| 2024-11-27 |
0.0902 USDT |
14,467,764.3170 CHZ |
0.0900 USDT |
0.0872 USDT |
0.0893 USDT |
0.0924 USDT |
| 2024-11-26 |
0.0898 USDT |
22,556,033.5051 CHZ |
0.0907 USDT |
0.0854 USDT |
0.0875 USDT |
0.0890 USDT |
| 2024-11-25 |
0.0943 USDT |
14,640,635.5835 CHZ |
0.0980 USDT |
0.0902 USDT |
0.0938 USDT |
0.0945 USDT |
| 2024-11-24 |
0.0924 USDT |
22,337,550.4211 CHZ |
0.0866 USDT |
0.0856 USDT |
0.0885 USDT |
0.0906 USDT |
| 2024-11-23 |
0.0830 USDT |
23,374,515.4527 CHZ |
0.0787 USDT |
0.0775 USDT |
0.0793 USDT |
0.0857 USDT |
| 2024-11-22 |
0.0755 USDT |
17,424,813.7925 CHZ |
0.0746 USDT |
0.0732 USDT |
0.0744 USDT |
0.0749 USDT |
| 2024-11-21 |
0.0726 USDT |
14,704,408.2592 CHZ |
0.0716 USDT |
0.0695 USDT |
0.0719 USDT |
0.0743 USDT |
| 2024-11-20 |
0.0739 USDT |
14,501,818.6643 CHZ |
0.0759 USDT |
0.0716 USDT |
0.0731 USDT |
0.0745 USDT |
| 2024-11-19 |
0.0794 USDT |
14,332,116.2165 CHZ |
0.0796 USDT |
0.0762 USDT |
0.0779 USDT |
0.0767 USDT |
| 2024-11-18 |
0.0764 USDT |
27,403,149.0522 CHZ |
0.0690 USDT |
0.0683 USDT |
0.0695 USDT |
0.0810 USDT |
| 2024-11-17 |
0.0716 USDT |
19,522,186.7383 CHZ |
0.0750 USDT |
0.0687 USDT |
0.0691 USDT |
0.0689 USDT |
| 2024-11-16 |
0.0700 USDT |
22,936,214.5085 CHZ |
0.0672 USDT |
0.0668 USDT |
0.0676 USDT |
0.0741 USDT |
| 2024-11-15 |
0.0643 USDT |
25,106,698.2522 CHZ |
0.0626 USDT |
0.0612 USDT |
0.0628 USDT |
0.0667 USDT |
| 2024-11-14 |
0.0657 USDT |
15,240,389.6574 CHZ |
0.0649 USDT |
0.0639 USDT |
0.0653 USDT |
0.0651 USDT |
| 2024-11-13 |
0.0640 USDT |
14,849,843.1840 CHZ |
0.0678 USDT |
0.0617 USDT |
0.0632 USDT |
0.0670 USDT |
| 2024-11-12 |
0.0692 USDT |
24,388,315.5499 CHZ |
0.0714 USDT |
0.0640 USDT |
0.0655 USDT |
0.0680 USDT |
| 2024-11-11 |
0.0674 USDT |
30,098,774.0920 CHZ |
0.0668 USDT |
0.0650 USDT |
0.0664 USDT |
0.0686 USDT |
| 2024-11-10 |
0.0661 USDT |
22,333,700.4317 CHZ |
0.0639 USDT |
0.0632 USDT |
0.0640 USDT |
0.0679 USDT |
| 2024-11-09 |
0.0621 USDT |
19,003,665.4507 CHZ |
0.0617 USDT |
0.0607 USDT |
0.0612 USDT |
0.0624 USDT |
| 2024-11-08 |
0.0614 USDT |
25,341,430.9037 CHZ |
0.0624 USDT |
0.0600 USDT |
0.0610 USDT |
0.0614 USDT |
| 2024-11-07 |
0.0616 USDT |
15,231,205.7496 CHZ |
0.0618 USDT |
0.0605 USDT |
0.0610 USDT |
0.0611 USDT |
| 2024-11-06 |
0.0599 USDT |
14,814,163.5924 CHZ |
0.0570 USDT |
0.0569 USDT |
0.0583 USDT |
0.0604 USDT |
| 2024-11-05 |
0.0558 USDT |
19,846,440.8038 CHZ |
0.0541 USDT |
0.0541 USDT |
0.0551 USDT |
0.0569 USDT |
| 2024-11-04 |
0.0553 USDT |
15,279,110.2635 CHZ |
0.0553 USDT |
0.0540 USDT |
0.0548 USDT |
0.0562 USDT |
| 2024-11-03 |
0.0556 USDT |
21,973,766.7768 CHZ |
0.0581 USDT |
0.0535 USDT |
0.0544 USDT |
0.0552 USDT |