Identifier on Huobi: chzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.0590 USDT |
136,632,261.9226 CHZ |
0.0585 USDT |
0.0582 USDT |
0.0586 USDT |
0.0590 USDT |
| 2023-09-28 |
0.0579 USDT |
132,383,232.3177 CHZ |
0.0572 USDT |
0.0572 USDT |
0.0575 USDT |
0.0584 USDT |
| 2023-09-27 |
0.0577 USDT |
76,302,794.4026 CHZ |
0.0576 USDT |
0.0571 USDT |
0.0573 USDT |
0.0577 USDT |
| 2023-09-26 |
0.0577 USDT |
96,697,746.1267 CHZ |
0.0578 USDT |
0.0569 USDT |
0.0575 USDT |
0.0575 USDT |
| 2023-09-25 |
0.0577 USDT |
81,510,693.6213 CHZ |
0.0571 USDT |
0.0569 USDT |
0.0574 USDT |
0.0576 USDT |
| 2023-09-24 |
0.0579 USDT |
268,597.4126 CHZ |
0.0582 USDT |
0.0573 USDT |
0.0575 USDT |
0.0575 USDT |
| 2023-09-23 |
0.0584 USDT |
318,623.2958 CHZ |
0.0586 USDT |
0.0581 USDT |
0.0582 USDT |
0.0581 USDT |
| 2023-09-22 |
0.0587 USDT |
632,002.2700 CHZ |
0.0585 USDT |
0.0580 USDT |
0.0586 USDT |
0.0586 USDT |
| 2023-09-21 |
0.0593 USDT |
4,508,440.3441 CHZ |
0.0595 USDT |
0.0576 USDT |
0.0580 USDT |
0.0584 USDT |
| 2023-09-20 |
0.0591 USDT |
116,183,262.5979 CHZ |
0.0593 USDT |
0.0582 USDT |
0.0588 USDT |
0.0587 USDT |
| 2023-09-19 |
0.0591 USDT |
139,444,838.8363 CHZ |
0.0585 USDT |
0.0584 USDT |
0.0587 USDT |
0.0589 USDT |
| 2023-09-18 |
0.0587 USDT |
75,131,864.2755 CHZ |
0.0569 USDT |
0.0562 USDT |
0.0568 USDT |
0.0596 USDT |
| 2023-09-17 |
0.0581 USDT |
40,226,356.7208 CHZ |
0.0593 USDT |
0.0564 USDT |
0.0566 USDT |
0.0566 USDT |
| 2023-09-16 |
0.0595 USDT |
62,268,112.2727 CHZ |
0.0592 USDT |
0.0586 USDT |
0.0590 USDT |
0.0592 USDT |
| 2023-09-15 |
0.0581 USDT |
66,588,926.8304 CHZ |
0.0574 USDT |
0.0572 USDT |
0.0577 USDT |
0.0592 USDT |
| 2023-09-14 |
0.0567 USDT |
62,620,505.7077 CHZ |
0.0564 USDT |
0.0560 USDT |
0.0562 USDT |
0.0572 USDT |
| 2023-09-13 |
0.0559 USDT |
81,782,720.4278 CHZ |
0.0556 USDT |
0.0550 USDT |
0.0555 USDT |
0.0565 USDT |
| 2023-09-12 |
0.0561 USDT |
90,669,688.1208 CHZ |
0.0551 USDT |
0.0549 USDT |
0.0557 USDT |
0.0558 USDT |
| 2023-09-11 |
0.0563 USDT |
52,240,487.6448 CHZ |
0.0572 USDT |
0.0545 USDT |
0.0558 USDT |
0.0557 USDT |
| 2023-09-10 |
0.0577 USDT |
35,078,934.2831 CHZ |
0.0590 USDT |
0.0558 USDT |
0.0571 USDT |
0.0575 USDT |
| 2023-09-09 |
0.0591 USDT |
40,365,370.7841 CHZ |
0.0591 USDT |
0.0588 USDT |
0.0590 USDT |
0.0591 USDT |
| 2023-09-08 |
0.0592 USDT |
71,719,020.3684 CHZ |
0.0596 USDT |
0.0584 USDT |
0.0589 USDT |
0.0591 USDT |
| 2023-09-07 |
0.0592 USDT |
55,511,235.9781 CHZ |
0.0595 USDT |
0.0588 USDT |
0.0590 USDT |
0.0589 USDT |
| 2023-09-06 |
0.0594 USDT |
55,854,720.9336 CHZ |
0.0598 USDT |
0.0579 USDT |
0.0592 USDT |
0.0594 USDT |
| 2023-09-05 |
0.0594 USDT |
57,918,407.7809 CHZ |
0.0597 USDT |
0.0588 USDT |
0.0592 USDT |
0.0594 USDT |
| 2023-09-04 |
0.0598 USDT |
44,065,000.8962 CHZ |
0.0596 USDT |
0.0590 USDT |
0.0597 USDT |
0.0597 USDT |
| 2023-09-03 |
0.0598 USDT |
91,199,140.9185 CHZ |
0.0599 USDT |
0.0591 USDT |
0.0594 USDT |
0.0598 USDT |
| 2023-09-02 |
0.0597 USDT |
104,281,281.2101 CHZ |
0.0599 USDT |
0.0588 USDT |
0.0595 USDT |
0.0596 USDT |
| 2023-09-01 |
0.0602 USDT |
99,882,793.0911 CHZ |
0.0603 USDT |
0.0591 USDT |
0.0598 USDT |
0.0596 USDT |
| 2023-08-31 |
0.0627 USDT |
54,460,693.3752 CHZ |
0.0630 USDT |
0.0622 USDT |
0.0625 USDT |
0.0628 USDT |
| 2023-08-30 |
0.0633 USDT |
77,104,993.3862 CHZ |
0.0637 USDT |
0.0620 USDT |
0.0626 USDT |
0.0627 USDT |
| 2023-08-29 |
0.0613 USDT |
50,262,444.1746 CHZ |
0.0611 USDT |
0.0601 USDT |
0.0603 USDT |
0.0637 USDT |
| 2023-08-28 |
0.0615 USDT |
42,967,160.7091 CHZ |
0.0623 USDT |
0.0604 USDT |
0.0608 USDT |
0.0611 USDT |
| 2023-08-27 |
0.0625 USDT |
80,461,355.3995 CHZ |
0.0626 USDT |
0.0620 USDT |
0.0621 USDT |
0.0620 USDT |
| 2023-08-26 |
0.0634 USDT |
59,951,350.9095 CHZ |
0.0634 USDT |
0.0627 USDT |
0.0628 USDT |
0.0627 USDT |
| 2023-08-25 |
0.0625 USDT |
61,927,692.0512 CHZ |
0.0630 USDT |
0.0615 USDT |
0.0621 USDT |
0.0628 USDT |
| 2023-08-24 |
0.0637 USDT |
106,594,802.5628 CHZ |
0.0643 USDT |
0.0623 USDT |
0.0628 USDT |
0.0630 USDT |
| 2023-08-23 |
0.0633 USDT |
98,247,472.0383 CHZ |
0.0626 USDT |
0.0622 USDT |
0.0627 USDT |
0.0641 USDT |
| 2023-08-22 |
0.0634 USDT |
89,235,345.3277 CHZ |
0.0639 USDT |
0.0610 USDT |
0.0618 USDT |
0.0618 USDT |
| 2023-08-21 |
0.0644 USDT |
87,115,384.9919 CHZ |
0.0653 USDT |
0.0622 USDT |
0.0633 USDT |
0.0641 USDT |
| 2023-08-20 |
0.0650 USDT |
83,110,043.9583 CHZ |
0.0647 USDT |
0.0645 USDT |
0.0648 USDT |
0.0652 USDT |
| 2023-08-19 |
0.0640 USDT |
93,378,944.1773 CHZ |
0.0637 USDT |
0.0634 USDT |
0.0637 USDT |
0.0643 USDT |
| 2023-08-18 |
0.0635 USDT |
90,388,795.2428 CHZ |
0.0627 USDT |
0.0624 USDT |
0.0634 USDT |
0.0635 USDT |
| 2023-08-17 |
0.0686 USDT |
36,269,402.0437 CHZ |
0.0678 USDT |
0.0666 USDT |
0.0679 USDT |
0.0685 USDT |
| 2023-08-16 |
0.0698 USDT |
45,395,450.0540 CHZ |
0.0714 USDT |
0.0666 USDT |
0.0679 USDT |
0.0674 USDT |
| 2023-08-15 |
0.0748 USDT |
40,830,792.4360 CHZ |
0.0755 USDT |
0.0672 USDT |
0.0742 USDT |
0.0713 USDT |
| 2023-08-14 |
0.0758 USDT |
41,706,081.7530 CHZ |
0.0758 USDT |
0.0750 USDT |
0.0752 USDT |
0.0756 USDT |
| 2023-08-13 |
0.0766 USDT |
40,452,826.5319 CHZ |
0.0764 USDT |
0.0763 USDT |
0.0765 USDT |
0.0766 USDT |
| 2023-08-12 |
0.0763 USDT |
34,141,654.6007 CHZ |
0.0756 USDT |
0.0756 USDT |
0.0759 USDT |
0.0762 USDT |
| 2023-08-11 |
0.0754 USDT |
45,069,036.4868 CHZ |
0.0756 USDT |
0.0751 USDT |
0.0753 USDT |
0.0755 USDT |