Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0592 USDT |
3,045,139.2695 CHZ |
0.0590 USDT |
0.0578 USDT |
0.0605 USDT |
0.0582 USDT |
| 2024-11-01 |
0.0591 USDT |
4,404,995.4139 CHZ |
0.0592 USDT |
0.0577 USDT |
0.0605 USDT |
0.0594 USDT |
| 2024-10-31 |
0.0615 USDT |
3,872,835.2509 CHZ |
0.0629 USDT |
0.0598 USDT |
0.0630 USDT |
0.0603 USDT |
| 2024-10-30 |
0.0627 USDT |
5,938,540.8448 CHZ |
0.0632 USDT |
0.0613 USDT |
0.0642 USDT |
0.0632 USDT |
| 2024-10-29 |
0.0629 USDT |
5,062,954.2966 CHZ |
0.0628 USDT |
0.0613 USDT |
0.0647 USDT |
0.0635 USDT |
| 2024-10-28 |
0.0616 USDT |
9,587,271.3018 CHZ |
0.0619 USDT |
0.0596 USDT |
0.0644 USDT |
0.0626 USDT |
| 2024-10-27 |
0.0616 USDT |
3,201,088.9503 CHZ |
0.0618 USDT |
0.0609 USDT |
0.0626 USDT |
0.0612 USDT |
| 2024-10-26 |
0.0620 USDT |
3,760,317.2447 CHZ |
0.0616 USDT |
0.0603 USDT |
0.0632 USDT |
0.0615 USDT |
| 2024-10-25 |
0.0652 USDT |
2,834,595.8936 CHZ |
0.0677 USDT |
0.0634 USDT |
0.0678 USDT |
0.0642 USDT |
| 2024-10-24 |
0.0673 USDT |
4,592,444.3361 CHZ |
0.0690 USDT |
0.0654 USDT |
0.0690 USDT |
0.0681 USDT |
| 2024-10-23 |
0.0691 USDT |
3,561,221.2752 CHZ |
0.0720 USDT |
0.0667 USDT |
0.0720 USDT |
0.0687 USDT |
| 2024-10-22 |
0.0726 USDT |
4,711,558.5984 CHZ |
0.0720 USDT |
0.0707 USDT |
0.0748 USDT |
0.0721 USDT |
| 2024-10-21 |
0.0732 USDT |
3,823,024.2251 CHZ |
0.0744 USDT |
0.0718 USDT |
0.0750 USDT |
0.0725 USDT |
| 2024-10-20 |
0.0737 USDT |
1,547,225.2616 CHZ |
0.0743 USDT |
0.0728 USDT |
0.0746 USDT |
0.0734 USDT |
| 2024-10-19 |
0.0753 USDT |
2,404,447.0884 CHZ |
0.0759 USDT |
0.0737 USDT |
0.0773 USDT |
0.0743 USDT |
| 2024-10-18 |
0.0749 USDT |
3,003,773.2438 CHZ |
0.0757 USDT |
0.0740 USDT |
0.0761 USDT |
0.0749 USDT |
| 2024-10-17 |
0.0743 USDT |
5,722,390.4722 CHZ |
0.0763 USDT |
0.0728 USDT |
0.0764 USDT |
0.0751 USDT |
| 2024-10-16 |
0.0791 USDT |
5,044,229.8075 CHZ |
0.0826 USDT |
0.0765 USDT |
0.0828 USDT |
0.0769 USDT |
| 2024-10-15 |
0.0802 USDT |
12,017,964.4484 CHZ |
0.0771 USDT |
0.0762 USDT |
0.0836 USDT |
0.0808 USDT |
| 2024-10-14 |
0.0760 USDT |
5,452,713.8877 CHZ |
0.0752 USDT |
0.0741 USDT |
0.0784 USDT |
0.0759 USDT |
| 2024-10-13 |
0.0758 USDT |
14,363,984.1405 CHZ |
0.0699 USDT |
0.0690 USDT |
0.0797 USDT |
0.0750 USDT |
| 2024-10-12 |
0.0691 USDT |
5,883,587.3439 CHZ |
0.0700 USDT |
0.0682 USDT |
0.0701 USDT |
0.0700 USDT |
| 2024-10-11 |
0.0695 USDT |
7,175,554.8708 CHZ |
0.0690 USDT |
0.0678 USDT |
0.0721 USDT |
0.0701 USDT |
| 2024-10-10 |
0.0713 USDT |
17,257,892.1266 CHZ |
0.0703 USDT |
0.0663 USDT |
0.0751 USDT |
0.0685 USDT |
| 2024-10-09 |
0.0703 USDT |
26,761,774.6533 CHZ |
0.0661 USDT |
0.0653 USDT |
0.0757 USDT |
0.0756 USDT |
| 2024-10-08 |
0.0670 USDT |
10,523,104.2969 CHZ |
0.0681 USDT |
0.0647 USDT |
0.0689 USDT |
0.0660 USDT |
| 2024-10-07 |
0.0639 USDT |
2,250,314.7382 CHZ |
0.0638 USDT |
0.0625 USDT |
0.0648 USDT |
0.0647 USDT |
| 2024-10-06 |
0.0627 USDT |
2,350,350.1897 CHZ |
0.0625 USDT |
0.0616 USDT |
0.0637 USDT |
0.0629 USDT |
| 2024-10-05 |
0.0637 USDT |
3,155,237.1131 CHZ |
0.0619 USDT |
0.0618 USDT |
0.0653 USDT |
0.0628 USDT |
| 2024-10-04 |
0.0601 USDT |
3,110,107.6944 CHZ |
0.0589 USDT |
0.0586 USDT |
0.0618 USDT |
0.0616 USDT |
| 2024-10-03 |
0.0589 USDT |
5,329,223.3772 CHZ |
0.0590 USDT |
0.0574 USDT |
0.0607 USDT |
0.0590 USDT |
| 2024-10-02 |
0.0606 USDT |
7,547,589.1629 CHZ |
0.0603 USDT |
0.0580 USDT |
0.0625 USDT |
0.0589 USDT |
| 2024-10-01 |
0.0633 USDT |
11,236,271.9821 CHZ |
0.0656 USDT |
0.0584 USDT |
0.0678 USDT |
0.0606 USDT |
| 2024-09-30 |
0.0676 USDT |
2,946,960.1016 CHZ |
0.0692 USDT |
0.0658 USDT |
0.0698 USDT |
0.0664 USDT |
| 2024-09-29 |
0.0686 USDT |
4,974,371.5369 CHZ |
0.0687 USDT |
0.0671 USDT |
0.0706 USDT |
0.0696 USDT |
| 2024-09-28 |
0.0679 USDT |
3,857,119.2420 CHZ |
0.0696 USDT |
0.0659 USDT |
0.0701 USDT |
0.0684 USDT |
| 2024-09-27 |
0.0697 USDT |
5,999,761.9014 CHZ |
0.0691 USDT |
0.0684 USDT |
0.0716 USDT |
0.0697 USDT |
| 2024-09-26 |
0.0680 USDT |
5,875,219.4924 CHZ |
0.0666 USDT |
0.0641 USDT |
0.0708 USDT |
0.0691 USDT |
| 2024-09-25 |
0.0666 USDT |
15,594,334.9256 CHZ |
0.0617 USDT |
0.0609 USDT |
0.0704 USDT |
0.0665 USDT |
| 2024-09-24 |
0.0605 USDT |
4,063,299.2987 CHZ |
0.0612 USDT |
0.0593 USDT |
0.0624 USDT |
0.0618 USDT |
| 2024-09-23 |
0.0604 USDT |
9,074,525.2090 CHZ |
0.0577 USDT |
0.0565 USDT |
0.0624 USDT |
0.0606 USDT |
| 2024-09-22 |
0.0574 USDT |
1,930,056.1528 CHZ |
0.0595 USDT |
0.0563 USDT |
0.0595 USDT |
0.0570 USDT |
| 2024-09-21 |
0.0584 USDT |
3,148,510.8523 CHZ |
0.0573 USDT |
0.0565 USDT |
0.0597 USDT |
0.0592 USDT |
| 2024-09-20 |
0.0563 USDT |
6,862,400.6837 CHZ |
0.0557 USDT |
0.0551 USDT |
0.0572 USDT |
0.0571 USDT |
| 2024-09-19 |
0.0551 USDT |
5,045,016.0658 CHZ |
0.0539 USDT |
0.0539 USDT |
0.0563 USDT |
0.0554 USDT |
| 2024-09-18 |
0.0516 USDT |
4,637,584.6993 CHZ |
0.0520 USDT |
0.0504 USDT |
0.0527 USDT |
0.0524 USDT |
| 2024-09-17 |
0.0517 USDT |
3,331,530.7014 CHZ |
0.0510 USDT |
0.0506 USDT |
0.0527 USDT |
0.0521 USDT |
| 2024-09-16 |
0.0514 USDT |
4,178,060.1462 CHZ |
0.0519 USDT |
0.0506 USDT |
0.0522 USDT |
0.0511 USDT |
| 2024-09-15 |
0.0535 USDT |
3,353,455.4634 CHZ |
0.0536 USDT |
0.0529 USDT |
0.0538 USDT |
0.0531 USDT |
| 2024-09-14 |
0.0538 USDT |
2,139,370.6823 CHZ |
0.0540 USDT |
0.0530 USDT |
0.0542 USDT |
0.0533 USDT |