Identifier on Huobi: chzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0876 USDT |
79,483,291.4811 CHZ |
0.0881 USDT |
0.0854 USDT |
0.0863 USDT |
0.0926 USDT |
| 2023-12-07 |
0.0840 USDT |
84,253,571.4686 CHZ |
0.0813 USDT |
0.0809 USDT |
0.0831 USDT |
0.0847 USDT |
| 2023-12-06 |
0.0811 USDT |
67,655,876.1711 CHZ |
0.0793 USDT |
0.0787 USDT |
0.0800 USDT |
0.0814 USDT |
| 2023-12-05 |
0.0780 USDT |
98,662,868.4200 CHZ |
0.0781 USDT |
0.0765 USDT |
0.0771 USDT |
0.0788 USDT |
| 2023-12-04 |
0.0777 USDT |
79,497,836.3800 CHZ |
0.0773 USDT |
0.0750 USDT |
0.0762 USDT |
0.0768 USDT |
| 2023-12-03 |
0.0765 USDT |
96,480,721.2114 CHZ |
0.0764 USDT |
0.0756 USDT |
0.0761 USDT |
0.0777 USDT |
| 2023-12-02 |
0.0752 USDT |
78,346,416.5650 CHZ |
0.0741 USDT |
0.0741 USDT |
0.0743 USDT |
0.0762 USDT |
| 2023-12-01 |
0.0734 USDT |
105,396,171.5311 CHZ |
0.0730 USDT |
0.0724 USDT |
0.0730 USDT |
0.0743 USDT |
| 2023-11-30 |
0.0730 USDT |
87,560,344.6184 CHZ |
0.0739 USDT |
0.0723 USDT |
0.0728 USDT |
0.0729 USDT |
| 2023-11-29 |
0.0732 USDT |
75,143,238.1498 CHZ |
0.0730 USDT |
0.0724 USDT |
0.0728 USDT |
0.0726 USDT |
| 2023-11-28 |
0.0725 USDT |
103,932,142.2330 CHZ |
0.0732 USDT |
0.0713 USDT |
0.0722 USDT |
0.0729 USDT |
| 2023-11-27 |
0.0734 USDT |
90,323,612.1610 CHZ |
0.0747 USDT |
0.0717 USDT |
0.0723 USDT |
0.0722 USDT |
| 2023-11-26 |
0.0759 USDT |
47,104,743.3192 CHZ |
0.0766 USDT |
0.0735 USDT |
0.0746 USDT |
0.0746 USDT |
| 2023-11-25 |
0.0759 USDT |
77,123,362.6424 CHZ |
0.0749 USDT |
0.0745 USDT |
0.0751 USDT |
0.0766 USDT |
| 2023-11-24 |
0.0746 USDT |
78,830,339.6021 CHZ |
0.0741 USDT |
0.0739 USDT |
0.0744 USDT |
0.0746 USDT |
| 2023-11-23 |
0.0738 USDT |
86,713,769.1437 CHZ |
0.0722 USDT |
0.0721 USDT |
0.0724 USDT |
0.0742 USDT |
| 2023-11-22 |
0.0705 USDT |
95,077,989.9800 CHZ |
0.0681 USDT |
0.0679 USDT |
0.0687 USDT |
0.0726 USDT |
| 2023-11-21 |
0.0753 USDT |
75,485,510.1005 CHZ |
0.0757 USDT |
0.0714 USDT |
0.0738 USDT |
0.0714 USDT |
| 2023-11-20 |
0.0772 USDT |
78,461,061.7838 CHZ |
0.0776 USDT |
0.0746 USDT |
0.0761 USDT |
0.0761 USDT |
| 2023-11-19 |
0.0757 USDT |
87,459,892.3791 CHZ |
0.0761 USDT |
0.0742 USDT |
0.0751 USDT |
0.0767 USDT |
| 2023-11-18 |
0.0759 USDT |
162,721,680.2263 CHZ |
0.0772 USDT |
0.0735 USDT |
0.0751 USDT |
0.0761 USDT |
| 2023-11-17 |
0.0764 USDT |
183,239,334.0447 CHZ |
0.0756 USDT |
0.0735 USDT |
0.0752 USDT |
0.0763 USDT |
| 2023-11-16 |
0.0794 USDT |
134,905,565.2449 CHZ |
0.0799 USDT |
0.0762 USDT |
0.0774 USDT |
0.0773 USDT |
| 2023-11-15 |
0.0777 USDT |
145,108,966.3013 CHZ |
0.0768 USDT |
0.0757 USDT |
0.0769 USDT |
0.0790 USDT |
| 2023-11-14 |
0.0785 USDT |
100,959,511.2413 CHZ |
0.0792 USDT |
0.0735 USDT |
0.0756 USDT |
0.0756 USDT |
| 2023-11-13 |
0.0833 USDT |
75,713,445.0078 CHZ |
0.0831 USDT |
0.0810 USDT |
0.0821 USDT |
0.0837 USDT |
| 2023-11-12 |
0.0822 USDT |
132,069,087.1194 CHZ |
0.0826 USDT |
0.0785 USDT |
0.0811 USDT |
0.0834 USDT |
| 2023-11-11 |
0.0827 USDT |
193,313,594.8161 CHZ |
0.0825 USDT |
0.0788 USDT |
0.0805 USDT |
0.0822 USDT |
| 2023-11-10 |
0.0770 USDT |
174,779,110.8528 CHZ |
0.0768 USDT |
0.0747 USDT |
0.0758 USDT |
0.0819 USDT |
| 2023-11-09 |
0.0794 USDT |
142,380,906.1509 CHZ |
0.0788 USDT |
0.0691 USDT |
0.0754 USDT |
0.0747 USDT |
| 2023-11-08 |
0.0789 USDT |
135,305,947.7053 CHZ |
0.0777 USDT |
0.0772 USDT |
0.0778 USDT |
0.0788 USDT |
| 2023-11-07 |
0.0786 USDT |
52,939,940.6649 CHZ |
0.0806 USDT |
0.0752 USDT |
0.0764 USDT |
0.0762 USDT |
| 2023-11-06 |
0.0789 USDT |
1,949,301.0377 CHZ |
0.0799 USDT |
0.0762 USDT |
0.0773 USDT |
0.0801 USDT |
| 2023-11-05 |
0.0739 USDT |
1,144,485.3500 CHZ |
0.0726 USDT |
0.0722 USDT |
0.0728 USDT |
0.0746 USDT |
| 2023-11-04 |
0.0720 USDT |
3,195,918.0240 CHZ |
0.0698 USDT |
0.0693 USDT |
0.0698 USDT |
0.0719 USDT |
| 2023-11-03 |
0.0692 USDT |
83,910,265.0081 CHZ |
0.0705 USDT |
0.0676 USDT |
0.0682 USDT |
0.0698 USDT |
| 2023-11-02 |
0.0704 USDT |
124,294,009.8066 CHZ |
0.0693 USDT |
0.0680 USDT |
0.0688 USDT |
0.0707 USDT |
| 2023-11-01 |
0.0663 USDT |
130,913,733.2182 CHZ |
0.0666 USDT |
0.0647 USDT |
0.0653 USDT |
0.0658 USDT |
| 2023-10-31 |
0.0667 USDT |
195,860,067.6502 CHZ |
0.0682 USDT |
0.0636 USDT |
0.0657 USDT |
0.0660 USDT |
| 2023-10-30 |
0.0675 USDT |
61,707,909.8874 CHZ |
0.0669 USDT |
0.0657 USDT |
0.0663 USDT |
0.0672 USDT |
| 2023-10-29 |
0.0661 USDT |
678,816.0528 CHZ |
0.0660 USDT |
0.0648 USDT |
0.0651 USDT |
0.0663 USDT |
| 2023-10-28 |
0.0649 USDT |
1,009,409.8035 CHZ |
0.0637 USDT |
0.0637 USDT |
0.0641 USDT |
0.0656 USDT |
| 2023-10-27 |
0.0640 USDT |
139,084,593.1175 CHZ |
0.0648 USDT |
0.0622 USDT |
0.0632 USDT |
0.0629 USDT |
| 2023-10-26 |
0.0654 USDT |
104,811,706.3263 CHZ |
0.0661 USDT |
0.0630 USDT |
0.0641 USDT |
0.0644 USDT |
| 2023-10-25 |
0.0660 USDT |
2,204,162.6683 CHZ |
0.0662 USDT |
0.0641 USDT |
0.0649 USDT |
0.0658 USDT |
| 2023-10-24 |
0.0666 USDT |
2,338,806.6137 CHZ |
0.0662 USDT |
0.0640 USDT |
0.0648 USDT |
0.0648 USDT |
| 2023-10-23 |
0.0632 USDT |
47,037,231.3370 CHZ |
0.0627 USDT |
0.0615 USDT |
0.0624 USDT |
0.0638 USDT |
| 2023-10-22 |
0.0621 USDT |
2,308,516.5183 CHZ |
0.0603 USDT |
0.0594 USDT |
0.0597 USDT |
0.0627 USDT |
| 2023-10-21 |
0.0599 USDT |
1,077,031.5410 CHZ |
0.0584 USDT |
0.0582 USDT |
0.0582 USDT |
0.0604 USDT |
| 2023-10-20 |
0.0585 USDT |
1,824,663.9929 CHZ |
0.0561 USDT |
0.0561 USDT |
0.0571 USDT |
0.0581 USDT |