Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0842 USDT |
4,398,163.2646 CHZ |
0.0835 USDT |
0.0814 USDT |
0.0872 USDT |
0.0835 USDT |
| 2024-12-21 |
0.0881 USDT |
9,769,828.3699 CHZ |
0.0892 USDT |
0.0840 USDT |
0.0942 USDT |
0.0851 USDT |
| 2024-12-20 |
0.0810 USDT |
12,498,230.7875 CHZ |
0.0863 USDT |
0.0740 USDT |
0.0896 USDT |
0.0875 USDT |
| 2024-12-19 |
0.0890 USDT |
14,767,085.5368 CHZ |
0.0937 USDT |
0.0831 USDT |
0.0963 USDT |
0.0873 USDT |
| 2024-12-18 |
0.0975 USDT |
9,526,432.1051 CHZ |
0.1036 USDT |
0.0930 USDT |
0.1038 USDT |
0.0945 USDT |
| 2024-12-17 |
0.1079 USDT |
2,374,234.8345 CHZ |
0.1083 USDT |
0.1042 USDT |
0.1107 USDT |
0.1055 USDT |
| 2024-12-16 |
0.1096 USDT |
2,743,122.8256 CHZ |
0.1129 USDT |
0.1062 USDT |
0.1151 USDT |
0.1105 USDT |
| 2024-12-15 |
0.1099 USDT |
3,321,753.9508 CHZ |
0.1098 USDT |
0.1068 USDT |
0.1136 USDT |
0.1082 USDT |
| 2024-12-14 |
0.1136 USDT |
3,459,603.5774 CHZ |
0.1174 USDT |
0.1087 USDT |
0.1180 USDT |
0.1094 USDT |
| 2024-12-13 |
0.1146 USDT |
5,762,146.0703 CHZ |
0.1175 USDT |
0.1124 USDT |
0.1182 USDT |
0.1141 USDT |
| 2024-12-12 |
0.1192 USDT |
8,489,107.5403 CHZ |
0.1200 USDT |
0.1152 USDT |
0.1244 USDT |
0.1170 USDT |
| 2024-12-11 |
0.1055 USDT |
4,598,327.8817 CHZ |
0.1019 USDT |
0.0975 USDT |
0.1152 USDT |
0.1126 USDT |
| 2024-12-10 |
0.1001 USDT |
8,974,278.0746 CHZ |
0.1062 USDT |
0.0914 USDT |
0.1077 USDT |
0.0949 USDT |
| 2024-12-09 |
0.1093 USDT |
19,450,318.5559 CHZ |
0.1315 USDT |
0.0918 USDT |
0.1315 USDT |
0.1026 USDT |
| 2024-12-08 |
0.1316 USDT |
6,023,999.2501 CHZ |
0.1290 USDT |
0.1260 USDT |
0.1381 USDT |
0.1307 USDT |
| 2024-12-07 |
0.1296 USDT |
4,995,476.5606 CHZ |
0.1308 USDT |
0.1262 USDT |
0.1335 USDT |
0.1285 USDT |
| 2024-12-06 |
0.1306 USDT |
8,107,505.5581 CHZ |
0.1307 USDT |
0.1254 USDT |
0.1340 USDT |
0.1303 USDT |
| 2024-12-05 |
0.1332 USDT |
9,935,111.9366 CHZ |
0.1336 USDT |
0.1235 USDT |
0.1430 USDT |
0.1356 USDT |
| 2024-12-04 |
0.1287 USDT |
13,838,981.6054 CHZ |
0.1223 USDT |
0.1176 USDT |
0.1400 USDT |
0.1316 USDT |
| 2024-12-03 |
0.1152 USDT |
16,369,525.7242 CHZ |
0.1135 USDT |
0.1052 USDT |
0.1233 USDT |
0.1170 USDT |
| 2024-12-02 |
0.1029 USDT |
7,235,218.0274 CHZ |
0.1061 USDT |
0.0982 USDT |
0.1090 USDT |
0.1040 USDT |
| 2024-12-01 |
0.1060 USDT |
6,666,231.0773 CHZ |
0.1032 USDT |
0.1000 USDT |
0.1092 USDT |
0.1058 USDT |
| 2024-11-30 |
0.1014 USDT |
4,976,194.1155 CHZ |
0.1024 USDT |
0.0982 USDT |
0.1054 USDT |
0.1046 USDT |
| 2024-11-29 |
0.0968 USDT |
3,658,059.1565 CHZ |
0.0941 USDT |
0.0917 USDT |
0.1029 USDT |
0.1021 USDT |
| 2024-11-28 |
0.0916 USDT |
3,944,841.7715 CHZ |
0.0936 USDT |
0.0893 USDT |
0.0939 USDT |
0.0938 USDT |
| 2024-11-27 |
0.0913 USDT |
6,237,582.5264 CHZ |
0.0901 USDT |
0.0873 USDT |
0.0939 USDT |
0.0935 USDT |
| 2024-11-26 |
0.0898 USDT |
8,317,706.3154 CHZ |
0.0908 USDT |
0.0855 USDT |
0.0961 USDT |
0.0890 USDT |
| 2024-11-25 |
0.0944 USDT |
10,603,461.5107 CHZ |
0.0980 USDT |
0.0903 USDT |
0.0983 USDT |
0.0924 USDT |
| 2024-11-24 |
0.0935 USDT |
19,028,126.8416 CHZ |
0.0867 USDT |
0.0857 USDT |
0.1016 USDT |
0.0945 USDT |
| 2024-11-23 |
0.0841 USDT |
13,855,189.1297 CHZ |
0.0788 USDT |
0.0775 USDT |
0.0895 USDT |
0.0874 USDT |
| 2024-11-22 |
0.0760 USDT |
8,608,375.6958 CHZ |
0.0746 USDT |
0.0732 USDT |
0.0788 USDT |
0.0785 USDT |
| 2024-11-21 |
0.0733 USDT |
2,686,805.3207 CHZ |
0.0714 USDT |
0.0695 USDT |
0.0755 USDT |
0.0740 USDT |
| 2024-11-20 |
0.0738 USDT |
2,492,004.1975 CHZ |
0.0759 USDT |
0.0716 USDT |
0.0759 USDT |
0.0745 USDT |
| 2024-11-19 |
0.0796 USDT |
10,053,463.7036 CHZ |
0.0793 USDT |
0.0746 USDT |
0.0864 USDT |
0.0748 USDT |
| 2024-11-18 |
0.0745 USDT |
6,461,762.4248 CHZ |
0.0692 USDT |
0.0685 USDT |
0.0777 USDT |
0.0770 USDT |
| 2024-11-17 |
0.0715 USDT |
3,953,012.7076 CHZ |
0.0749 USDT |
0.0678 USDT |
0.0753 USDT |
0.0685 USDT |
| 2024-11-16 |
0.0709 USDT |
5,223,758.2908 CHZ |
0.0674 USDT |
0.0670 USDT |
0.0748 USDT |
0.0741 USDT |
| 2024-11-15 |
0.0644 USDT |
3,555,503.8594 CHZ |
0.0627 USDT |
0.0614 USDT |
0.0676 USDT |
0.0668 USDT |
| 2024-11-14 |
0.0652 USDT |
4,313,005.1531 CHZ |
0.0650 USDT |
0.0628 USDT |
0.0674 USDT |
0.0638 USDT |
| 2024-11-13 |
0.0649 USDT |
7,316,379.9191 CHZ |
0.0682 USDT |
0.0618 USDT |
0.0694 USDT |
0.0639 USDT |
| 2024-11-12 |
0.0685 USDT |
7,654,691.9547 CHZ |
0.0717 USDT |
0.0641 USDT |
0.0740 USDT |
0.0660 USDT |
| 2024-11-11 |
0.0686 USDT |
9,828,284.8168 CHZ |
0.0670 USDT |
0.0652 USDT |
0.0714 USDT |
0.0713 USDT |
| 2024-11-10 |
0.0663 USDT |
3,827,538.9676 CHZ |
0.0640 USDT |
0.0634 USDT |
0.0682 USDT |
0.0680 USDT |
| 2024-11-09 |
0.0623 USDT |
4,010,109.4812 CHZ |
0.0617 USDT |
0.0609 USDT |
0.0634 USDT |
0.0625 USDT |
| 2024-11-08 |
0.0614 USDT |
4,264,881.5495 CHZ |
0.0627 USDT |
0.0601 USDT |
0.0629 USDT |
0.0618 USDT |
| 2024-11-07 |
0.0618 USDT |
1,211,027.8115 CHZ |
0.0619 USDT |
0.0604 USDT |
0.0629 USDT |
0.0622 USDT |
| 2024-11-06 |
0.0603 USDT |
4,554,441.4148 CHZ |
0.0571 USDT |
0.0571 USDT |
0.0619 USDT |
0.0616 USDT |
| 2024-11-05 |
0.0560 USDT |
4,612,045.5827 CHZ |
0.0542 USDT |
0.0542 USDT |
0.0577 USDT |
0.0569 USDT |
| 2024-11-04 |
0.0554 USDT |
4,963,487.5055 CHZ |
0.0554 USDT |
0.0538 USDT |
0.0568 USDT |
0.0546 USDT |
| 2024-11-03 |
0.0560 USDT |
1,289,849.3492 CHZ |
0.0582 USDT |
0.0536 USDT |
0.0583 USDT |
0.0556 USDT |