Identifier on Huobi: chzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.0787 USDT |
116,228,689.9039 CHZ |
0.0786 USDT |
0.0770 USDT |
0.0780 USDT |
0.0781 USDT |
| 2024-01-06 |
0.0783 USDT |
247,385,718.0804 CHZ |
0.0801 USDT |
0.0761 USDT |
0.0776 USDT |
0.0783 USDT |
| 2024-01-05 |
0.0804 USDT |
199,253,076.9611 CHZ |
0.0820 USDT |
0.0773 USDT |
0.0788 USDT |
0.0790 USDT |
| 2024-01-04 |
0.0816 USDT |
217,410,226.4733 CHZ |
0.0807 USDT |
0.0795 USDT |
0.0810 USDT |
0.0819 USDT |
| 2024-01-03 |
0.0865 USDT |
151,281,991.7356 CHZ |
0.0877 USDT |
0.0753 USDT |
0.0804 USDT |
0.0815 USDT |
| 2024-01-02 |
0.0895 USDT |
183,913,017.8059 CHZ |
0.0898 USDT |
0.0869 USDT |
0.0878 USDT |
0.0875 USDT |
| 2024-01-01 |
0.0876 USDT |
100,373,195.6078 CHZ |
0.0864 USDT |
0.0853 USDT |
0.0861 USDT |
0.0898 USDT |
| 2023-12-31 |
0.0880 USDT |
90,291,045.0948 CHZ |
0.0880 USDT |
0.0850 USDT |
0.0868 USDT |
0.0862 USDT |
| 2023-12-30 |
0.0878 USDT |
89,508,608.0304 CHZ |
0.0883 USDT |
0.0859 USDT |
0.0869 USDT |
0.0883 USDT |
| 2023-12-29 |
0.0892 USDT |
96,765,119.9301 CHZ |
0.0902 USDT |
0.0868 USDT |
0.0879 USDT |
0.0880 USDT |
| 2023-12-28 |
0.0922 USDT |
78,201,063.0361 CHZ |
0.0944 USDT |
0.0892 USDT |
0.0905 USDT |
0.0905 USDT |
| 2023-12-27 |
0.0922 USDT |
88,681,858.7805 CHZ |
0.0880 USDT |
0.0880 USDT |
0.0898 USDT |
0.0937 USDT |
| 2023-12-26 |
0.0889 USDT |
97,697,796.7846 CHZ |
0.0901 USDT |
0.0837 USDT |
0.0865 USDT |
0.0880 USDT |
| 2023-12-25 |
0.0883 USDT |
79,024,998.4909 CHZ |
0.0862 USDT |
0.0853 USDT |
0.0868 USDT |
0.0893 USDT |
| 2023-12-24 |
0.0864 USDT |
90,697,371.5771 CHZ |
0.0859 USDT |
0.0842 USDT |
0.0851 USDT |
0.0879 USDT |
| 2023-12-23 |
0.0851 USDT |
73,117,160.0389 CHZ |
0.0871 USDT |
0.0840 USDT |
0.0846 USDT |
0.0854 USDT |
| 2023-12-22 |
0.0852 USDT |
73,713,730.0112 CHZ |
0.0846 USDT |
0.0839 USDT |
0.0849 USDT |
0.0858 USDT |
| 2023-12-21 |
0.0836 USDT |
90,114,818.5570 CHZ |
0.0830 USDT |
0.0821 USDT |
0.0826 USDT |
0.0851 USDT |
| 2023-12-20 |
0.0824 USDT |
106,011,575.3306 CHZ |
0.0788 USDT |
0.0787 USDT |
0.0795 USDT |
0.0828 USDT |
| 2023-12-19 |
0.0801 USDT |
80,001,277.6518 CHZ |
0.0797 USDT |
0.0789 USDT |
0.0793 USDT |
0.0792 USDT |
| 2023-12-18 |
0.0784 USDT |
102,900,440.4985 CHZ |
0.0808 USDT |
0.0754 USDT |
0.0773 USDT |
0.0801 USDT |
| 2023-12-17 |
0.0828 USDT |
90,382,849.9716 CHZ |
0.0833 USDT |
0.0817 USDT |
0.0826 USDT |
0.0830 USDT |
| 2023-12-16 |
0.0830 USDT |
88,954,358.9296 CHZ |
0.0823 USDT |
0.0813 USDT |
0.0826 USDT |
0.0833 USDT |
| 2023-12-15 |
0.0850 USDT |
81,410,574.5333 CHZ |
0.0864 USDT |
0.0826 USDT |
0.0835 USDT |
0.0833 USDT |
| 2023-12-14 |
0.0858 USDT |
85,717,177.7316 CHZ |
0.0850 USDT |
0.0840 USDT |
0.0848 USDT |
0.0863 USDT |
| 2023-12-13 |
0.0823 USDT |
102,427,511.4644 CHZ |
0.0838 USDT |
0.0800 USDT |
0.0815 USDT |
0.0856 USDT |
| 2023-12-12 |
0.0831 USDT |
81,766,350.8087 CHZ |
0.0828 USDT |
0.0816 USDT |
0.0828 USDT |
0.0828 USDT |
| 2023-12-11 |
0.0842 USDT |
95,730,657.4328 CHZ |
0.0903 USDT |
0.0800 USDT |
0.0822 USDT |
0.0826 USDT |
| 2023-12-10 |
0.0910 USDT |
64,961,831.3689 CHZ |
0.0901 USDT |
0.0887 USDT |
0.0896 USDT |
0.0894 USDT |
| 2023-12-09 |
0.0925 USDT |
63,906,694.0183 CHZ |
0.0913 USDT |
0.0906 USDT |
0.0923 USDT |
0.0924 USDT |
| 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 |