Identifier on Huobi: chzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0608 USDT |
27,132,860.5489 CHZ |
0.0603 USDT |
0.0586 USDT |
0.0599 USDT |
0.0588 USDT |
| 2024-10-01 |
0.0669 USDT |
11,234,762.9860 CHZ |
0.0655 USDT |
0.0607 USDT |
0.0666 USDT |
0.0668 USDT |
| 2024-09-30 |
0.0677 USDT |
12,652,259.9810 CHZ |
0.0691 USDT |
0.0662 USDT |
0.0669 USDT |
0.0675 USDT |
| 2024-09-29 |
0.0681 USDT |
12,387,956.8574 CHZ |
0.0687 USDT |
0.0670 USDT |
0.0678 USDT |
0.0697 USDT |
| 2024-09-28 |
0.0683 USDT |
13,960,036.1988 CHZ |
0.0695 USDT |
0.0658 USDT |
0.0672 USDT |
0.0676 USDT |
| 2024-09-27 |
0.0698 USDT |
21,423,744.3970 CHZ |
0.0691 USDT |
0.0684 USDT |
0.0692 USDT |
0.0694 USDT |
| 2024-09-26 |
0.0678 USDT |
20,182,824.5126 CHZ |
0.0665 USDT |
0.0641 USDT |
0.0650 USDT |
0.0696 USDT |
| 2024-09-25 |
0.0642 USDT |
19,559,189.3651 CHZ |
0.0617 USDT |
0.0609 USDT |
0.0620 USDT |
0.0653 USDT |
| 2024-09-24 |
0.0604 USDT |
13,783,500.3891 CHZ |
0.0612 USDT |
0.0593 USDT |
0.0598 USDT |
0.0603 USDT |
| 2024-09-23 |
0.0592 USDT |
20,410,023.9005 CHZ |
0.0575 USDT |
0.0564 USDT |
0.0580 USDT |
0.0606 USDT |
| 2024-09-22 |
0.0574 USDT |
13,703,936.3086 CHZ |
0.0594 USDT |
0.0563 USDT |
0.0566 USDT |
0.0565 USDT |
| 2024-09-21 |
0.0577 USDT |
16,349,495.0374 CHZ |
0.0572 USDT |
0.0564 USDT |
0.0568 USDT |
0.0593 USDT |
| 2024-09-20 |
0.0563 USDT |
19,992,993.7812 CHZ |
0.0555 USDT |
0.0550 USDT |
0.0556 USDT |
0.0559 USDT |
| 2024-09-19 |
0.0553 USDT |
27,508,959.6789 CHZ |
0.0538 USDT |
0.0538 USDT |
0.0551 USDT |
0.0554 USDT |
| 2024-09-18 |
0.0515 USDT |
22,100,448.3913 CHZ |
0.0520 USDT |
0.0503 USDT |
0.0510 USDT |
0.0523 USDT |
| 2024-09-17 |
0.0516 USDT |
18,076,515.7424 CHZ |
0.0510 USDT |
0.0505 USDT |
0.0509 USDT |
0.0520 USDT |
| 2024-09-16 |
0.0514 USDT |
19,492,413.3533 CHZ |
0.0519 USDT |
0.0506 USDT |
0.0509 USDT |
0.0507 USDT |
| 2024-09-15 |
0.0534 USDT |
14,673,735.5236 CHZ |
0.0536 USDT |
0.0528 USDT |
0.0532 USDT |
0.0530 USDT |
| 2024-09-14 |
0.0537 USDT |
20,471,291.1328 CHZ |
0.0539 USDT |
0.0529 USDT |
0.0534 USDT |
0.0532 USDT |
| 2024-09-13 |
0.0531 USDT |
20,367,975.6701 CHZ |
0.0531 USDT |
0.0526 USDT |
0.0530 USDT |
0.0535 USDT |
| 2024-09-12 |
0.0526 USDT |
21,720,490.8921 CHZ |
0.0520 USDT |
0.0520 USDT |
0.0523 USDT |
0.0526 USDT |
| 2024-09-11 |
0.0519 USDT |
22,299,279.7361 CHZ |
0.0531 USDT |
0.0506 USDT |
0.0512 USDT |
0.0522 USDT |
| 2024-09-10 |
0.0529 USDT |
20,864,182.7081 CHZ |
0.0530 USDT |
0.0524 USDT |
0.0527 USDT |
0.0530 USDT |
| 2024-09-09 |
0.0521 USDT |
22,738,598.4326 CHZ |
0.0517 USDT |
0.0515 USDT |
0.0519 USDT |
0.0528 USDT |
| 2024-09-08 |
0.0511 USDT |
18,574,976.8158 CHZ |
0.0503 USDT |
0.0502 USDT |
0.0505 USDT |
0.0511 USDT |
| 2024-09-07 |
0.0499 USDT |
34,959,867.5848 CHZ |
0.0488 USDT |
0.0484 USDT |
0.0489 USDT |
0.0508 USDT |
| 2024-09-06 |
0.0498 USDT |
30,828,011.8094 CHZ |
0.0499 USDT |
0.0483 USDT |
0.0487 USDT |
0.0486 USDT |
| 2024-09-05 |
0.0511 USDT |
15,495,050.1672 CHZ |
0.0518 USDT |
0.0505 USDT |
0.0509 USDT |
0.0509 USDT |
| 2024-09-04 |
0.0503 USDT |
25,037,721.8506 CHZ |
0.0503 USDT |
0.0481 USDT |
0.0498 USDT |
0.0512 USDT |
| 2024-09-03 |
0.0522 USDT |
20,241,464.6255 CHZ |
0.0525 USDT |
0.0504 USDT |
0.0509 USDT |
0.0511 USDT |
| 2024-09-02 |
0.0513 USDT |
24,893,504.9228 CHZ |
0.0503 USDT |
0.0501 USDT |
0.0507 USDT |
0.0522 USDT |
| 2024-09-01 |
0.0522 USDT |
18,112,806.9427 CHZ |
0.0531 USDT |
0.0510 USDT |
0.0519 USDT |
0.0517 USDT |
| 2024-08-31 |
0.0538 USDT |
20,208,535.6063 CHZ |
0.0542 USDT |
0.0526 USDT |
0.0531 USDT |
0.0529 USDT |
| 2024-08-30 |
0.0542 USDT |
21,157,960.3541 CHZ |
0.0562 USDT |
0.0520 USDT |
0.0532 USDT |
0.0530 USDT |
| 2024-08-29 |
0.0544 USDT |
25,488,735.3632 CHZ |
0.0537 USDT |
0.0530 USDT |
0.0542 USDT |
0.0532 USDT |
| 2024-08-28 |
0.0543 USDT |
31,174,830.3582 CHZ |
0.0546 USDT |
0.0522 USDT |
0.0536 USDT |
0.0535 USDT |
| 2024-08-27 |
0.0576 USDT |
24,551,192.3328 CHZ |
0.0571 USDT |
0.0564 USDT |
0.0571 USDT |
0.0577 USDT |
| 2024-08-26 |
0.0596 USDT |
20,328,935.5275 CHZ |
0.0606 USDT |
0.0569 USDT |
0.0575 USDT |
0.0570 USDT |
| 2024-08-25 |
0.0605 USDT |
22,347,950.2685 CHZ |
0.0622 USDT |
0.0587 USDT |
0.0600 USDT |
0.0605 USDT |
| 2024-08-24 |
0.0620 USDT |
24,908,015.1160 CHZ |
0.0616 USDT |
0.0607 USDT |
0.0610 USDT |
0.0638 USDT |
| 2024-08-23 |
0.0598 USDT |
25,134,046.5952 CHZ |
0.0588 USDT |
0.0586 USDT |
0.0591 USDT |
0.0617 USDT |
| 2024-08-22 |
0.0574 USDT |
26,532,896.1928 CHZ |
0.0570 USDT |
0.0561 USDT |
0.0567 USDT |
0.0584 USDT |
| 2024-08-21 |
0.0560 USDT |
24,321,983.5232 CHZ |
0.0549 USDT |
0.0546 USDT |
0.0551 USDT |
0.0573 USDT |
| 2024-08-20 |
0.0551 USDT |
23,246,032.0699 CHZ |
0.0543 USDT |
0.0537 USDT |
0.0545 USDT |
0.0554 USDT |
| 2024-08-19 |
0.0536 USDT |
27,701,915.8678 CHZ |
0.0537 USDT |
0.0526 USDT |
0.0532 USDT |
0.0541 USDT |
| 2024-08-18 |
0.0535 USDT |
22,572,743.1095 CHZ |
0.0532 USDT |
0.0526 USDT |
0.0529 USDT |
0.0542 USDT |
| 2024-08-17 |
0.0526 USDT |
21,021,912.4651 CHZ |
0.0525 USDT |
0.0521 USDT |
0.0524 USDT |
0.0528 USDT |
| 2024-08-16 |
0.0527 USDT |
32,348,427.0944 CHZ |
0.0529 USDT |
0.0512 USDT |
0.0521 USDT |
0.0528 USDT |
| 2024-08-15 |
0.0546 USDT |
32,473,086.9840 CHZ |
0.0548 USDT |
0.0524 USDT |
0.0529 USDT |
0.0525 USDT |
| 2024-08-14 |
0.0556 USDT |
34,624,912.8919 CHZ |
0.0564 USDT |
0.0541 USDT |
0.0547 USDT |
0.0546 USDT |