Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.0532 USDT |
4,453,343.4640 CHZ |
0.0531 USDT |
0.0526 USDT |
0.0539 USDT |
0.0539 USDT |
| 2024-09-12 |
0.0527 USDT |
4,377,536.0502 CHZ |
0.0521 USDT |
0.0520 USDT |
0.0532 USDT |
0.0530 USDT |
| 2024-09-11 |
0.0519 USDT |
5,315,461.3395 CHZ |
0.0532 USDT |
0.0506 USDT |
0.0532 USDT |
0.0521 USDT |
| 2024-09-10 |
0.0531 USDT |
1,873,750.5858 CHZ |
0.0530 USDT |
0.0524 USDT |
0.0536 USDT |
0.0531 USDT |
| 2024-09-09 |
0.0523 USDT |
1,589,652.2836 CHZ |
0.0519 USDT |
0.0515 USDT |
0.0531 USDT |
0.0528 USDT |
| 2024-09-08 |
0.0511 USDT |
1,049,899.9545 CHZ |
0.0502 USDT |
0.0501 USDT |
0.0519 USDT |
0.0509 USDT |
| 2024-09-07 |
0.0502 USDT |
2,354,968.5061 CHZ |
0.0486 USDT |
0.0483 USDT |
0.0510 USDT |
0.0506 USDT |
| 2024-09-06 |
0.0495 USDT |
924,408.1743 CHZ |
0.0499 USDT |
0.0488 USDT |
0.0509 USDT |
0.0490 USDT |
| 2024-09-05 |
0.0507 USDT |
1,471,847.4116 CHZ |
0.0516 USDT |
0.0499 USDT |
0.0518 USDT |
0.0501 USDT |
| 2024-09-04 |
0.0503 USDT |
1,554,410.2829 CHZ |
0.0503 USDT |
0.0479 USDT |
0.0523 USDT |
0.0514 USDT |
| 2024-09-03 |
0.0513 USDT |
842,814.9312 CHZ |
0.0524 USDT |
0.0503 USDT |
0.0531 USDT |
0.0505 USDT |
| 2024-09-02 |
0.0512 USDT |
941,137.2375 CHZ |
0.0501 USDT |
0.0500 USDT |
0.0522 USDT |
0.0516 USDT |
| 2024-09-01 |
0.0518 USDT |
1,629,374.5366 CHZ |
0.0529 USDT |
0.0500 USDT |
0.0530 USDT |
0.0503 USDT |
| 2024-08-31 |
0.0537 USDT |
870,256.3717 CHZ |
0.0541 USDT |
0.0526 USDT |
0.0544 USDT |
0.0529 USDT |
| 2024-08-30 |
0.0541 USDT |
4,025,442.1690 CHZ |
0.0560 USDT |
0.0519 USDT |
0.0560 USDT |
0.0538 USDT |
| 2024-08-29 |
0.0543 USDT |
2,582,716.8085 CHZ |
0.0537 USDT |
0.0527 USDT |
0.0555 USDT |
0.0533 USDT |
| 2024-08-28 |
0.0542 USDT |
2,648,012.8334 CHZ |
0.0545 USDT |
0.0521 USDT |
0.0558 USDT |
0.0534 USDT |
| 2024-08-27 |
0.0575 USDT |
2,570,047.3449 CHZ |
0.0571 USDT |
0.0563 USDT |
0.0587 USDT |
0.0576 USDT |
| 2024-08-26 |
0.0593 USDT |
3,321,406.9165 CHZ |
0.0609 USDT |
0.0568 USDT |
0.0611 USDT |
0.0573 USDT |
| 2024-08-25 |
0.0604 USDT |
1,373,956.8675 CHZ |
0.0623 USDT |
0.0587 USDT |
0.0624 USDT |
0.0606 USDT |
| 2024-08-24 |
0.0624 USDT |
2,172,624.9781 CHZ |
0.0615 USDT |
0.0607 USDT |
0.0638 USDT |
0.0622 USDT |
| 2024-08-23 |
0.0597 USDT |
3,161,391.1886 CHZ |
0.0588 USDT |
0.0584 USDT |
0.0620 USDT |
0.0614 USDT |
| 2024-08-22 |
0.0580 USDT |
2,474,590.9806 CHZ |
0.0570 USDT |
0.0561 USDT |
0.0592 USDT |
0.0584 USDT |
| 2024-08-21 |
0.0560 USDT |
1,811,326.9944 CHZ |
0.0550 USDT |
0.0546 USDT |
0.0573 USDT |
0.0573 USDT |
| 2024-08-20 |
0.0550 USDT |
1,378,808.4397 CHZ |
0.0543 USDT |
0.0537 USDT |
0.0559 USDT |
0.0552 USDT |
| 2024-08-19 |
0.0535 USDT |
2,283,531.4166 CHZ |
0.0537 USDT |
0.0526 USDT |
0.0544 USDT |
0.0541 USDT |
| 2024-08-18 |
0.0540 USDT |
1,985,813.7386 CHZ |
0.0532 USDT |
0.0527 USDT |
0.0548 USDT |
0.0545 USDT |
| 2024-08-17 |
0.0526 USDT |
534,584.1861 CHZ |
0.0525 USDT |
0.0521 USDT |
0.0531 USDT |
0.0526 USDT |
| 2024-08-16 |
0.0528 USDT |
1,168,561.4141 CHZ |
0.0529 USDT |
0.0512 USDT |
0.0536 USDT |
0.0528 USDT |
| 2024-08-15 |
0.0544 USDT |
1,813,369.5815 CHZ |
0.0548 USDT |
0.0526 USDT |
0.0558 USDT |
0.0527 USDT |