Identifier on Huobi: chzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0595 USDT |
11,732,068.4799 CHZ |
0.0589 USDT |
0.0588 USDT |
0.0589 USDT |
0.0589 USDT |
| 2024-11-01 |
0.0589 USDT |
26,200,051.4666 CHZ |
0.0590 USDT |
0.0575 USDT |
0.0582 USDT |
0.0588 USDT |
| 2024-10-31 |
0.0610 USDT |
22,934,667.5118 CHZ |
0.0627 USDT |
0.0587 USDT |
0.0593 USDT |
0.0595 USDT |
| 2024-10-30 |
0.0623 USDT |
22,513,880.8868 CHZ |
0.0632 USDT |
0.0611 USDT |
0.0619 USDT |
0.0628 USDT |
| 2024-10-29 |
0.0623 USDT |
20,685,789.5324 CHZ |
0.0625 USDT |
0.0613 USDT |
0.0620 USDT |
0.0635 USDT |
| 2024-10-28 |
0.0612 USDT |
15,203,230.2119 CHZ |
0.0617 USDT |
0.0594 USDT |
0.0603 USDT |
0.0611 USDT |
| 2024-10-27 |
0.0614 USDT |
10,814,206.3178 CHZ |
0.0611 USDT |
0.0605 USDT |
0.0611 USDT |
0.0613 USDT |
| 2024-10-26 |
0.0619 USDT |
20,628,491.2647 CHZ |
0.0614 USDT |
0.0601 USDT |
0.0607 USDT |
0.0605 USDT |
| 2024-10-25 |
0.0657 USDT |
17,635,153.1534 CHZ |
0.0674 USDT |
0.0633 USDT |
0.0650 USDT |
0.0647 USDT |
| 2024-10-24 |
0.0666 USDT |
19,367,508.0383 CHZ |
0.0685 USDT |
0.0650 USDT |
0.0657 USDT |
0.0673 USDT |
| 2024-10-23 |
0.0693 USDT |
16,575,261.5357 CHZ |
0.0718 USDT |
0.0663 USDT |
0.0671 USDT |
0.0673 USDT |
| 2024-10-22 |
0.0722 USDT |
14,275,301.4854 CHZ |
0.0717 USDT |
0.0704 USDT |
0.0718 USDT |
0.0720 USDT |
| 2024-10-21 |
0.0728 USDT |
21,890,653.9496 CHZ |
0.0741 USDT |
0.0714 USDT |
0.0721 USDT |
0.0724 USDT |
| 2024-10-20 |
0.0734 USDT |
8,709,854.0704 CHZ |
0.0739 USDT |
0.0725 USDT |
0.0732 USDT |
0.0734 USDT |
| 2024-10-19 |
0.0752 USDT |
10,245,372.8032 CHZ |
0.0755 USDT |
0.0735 USDT |
0.0741 USDT |
0.0741 USDT |
| 2024-10-18 |
0.0745 USDT |
15,255,550.4591 CHZ |
0.0754 USDT |
0.0737 USDT |
0.0744 USDT |
0.0744 USDT |
| 2024-10-17 |
0.0738 USDT |
16,853,961.1406 CHZ |
0.0755 USDT |
0.0725 USDT |
0.0732 USDT |
0.0749 USDT |
| 2024-10-16 |
0.0787 USDT |
19,041,620.9425 CHZ |
0.0823 USDT |
0.0761 USDT |
0.0770 USDT |
0.0782 USDT |
| 2024-10-15 |
0.0791 USDT |
16,412,319.9417 CHZ |
0.0769 USDT |
0.0760 USDT |
0.0769 USDT |
0.0796 USDT |
| 2024-10-14 |
0.0758 USDT |
14,812,380.4484 CHZ |
0.0749 USDT |
0.0738 USDT |
0.0749 USDT |
0.0784 USDT |
| 2024-10-13 |
0.0745 USDT |
13,322,439.3389 CHZ |
0.0696 USDT |
0.0688 USDT |
0.0696 USDT |
0.0743 USDT |
| 2024-10-12 |
0.0688 USDT |
14,955,478.8257 CHZ |
0.0699 USDT |
0.0678 USDT |
0.0685 USDT |
0.0697 USDT |
| 2024-10-11 |
0.0692 USDT |
11,962,484.7417 CHZ |
0.0688 USDT |
0.0676 USDT |
0.0692 USDT |
0.0688 USDT |
| 2024-10-10 |
0.0708 USDT |
11,964,332.2183 CHZ |
0.0701 USDT |
0.0665 USDT |
0.0678 USDT |
0.0720 USDT |
| 2024-10-09 |
0.0669 USDT |
11,017,804.5942 CHZ |
0.0658 USDT |
0.0649 USDT |
0.0655 USDT |
0.0690 USDT |
| 2024-10-08 |
0.0662 USDT |
8,446,909.3196 CHZ |
0.0677 USDT |
0.0646 USDT |
0.0651 USDT |
0.0648 USDT |
| 2024-10-07 |
0.0638 USDT |
9,683,193.4406 CHZ |
0.0636 USDT |
0.0623 USDT |
0.0632 USDT |
0.0633 USDT |
| 2024-10-06 |
0.0621 USDT |
7,501,579.1973 CHZ |
0.0623 USDT |
0.0614 USDT |
0.0619 USDT |
0.0626 USDT |
| 2024-10-05 |
0.0634 USDT |
10,547,506.6718 CHZ |
0.0618 USDT |
0.0618 USDT |
0.0629 USDT |
0.0646 USDT |
| 2024-10-04 |
0.0601 USDT |
17,220,227.8372 CHZ |
0.0588 USDT |
0.0585 USDT |
0.0591 USDT |
0.0613 USDT |
| 2024-10-03 |
0.0591 USDT |
20,528,506.7749 CHZ |
0.0590 USDT |
0.0573 USDT |
0.0586 USDT |
0.0585 USDT |
| 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 |