Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.2695 USDT |
7,478,874.9992 CHZ |
0.2814 USDT |
0.2601 USDT |
0.2832 USDT |
0.2647 USDT |
| 2022-01-06 |
0.2765 USDT |
6,010,822.1264 CHZ |
0.2788 USDT |
0.2680 USDT |
0.2847 USDT |
0.2799 USDT |
| 2022-01-05 |
0.3067 USDT |
18,360,905.8079 CHZ |
0.3032 USDT |
0.2626 USDT |
0.3259 USDT |
0.2806 USDT |
| 2022-01-04 |
0.3062 USDT |
6,255,678.0392 CHZ |
0.3005 USDT |
0.2923 USDT |
0.3178 USDT |
0.3038 USDT |
| 2022-01-03 |
0.3090 USDT |
4,099,531.6167 CHZ |
0.3115 USDT |
0.2970 USDT |
0.3191 USDT |
0.3023 USDT |
| 2022-01-02 |
0.3076 USDT |
6,744,716.4099 CHZ |
0.2948 USDT |
0.2926 USDT |
0.3180 USDT |
0.3069 USDT |
| 2022-01-01 |
0.2887 USDT |
2,295,715.0792 CHZ |
0.2836 USDT |
0.2833 USDT |
0.2953 USDT |
0.2918 USDT |
| 2021-12-31 |
0.2906 USDT |
3,179,202.1455 CHZ |
0.2898 USDT |
0.2835 USDT |
0.2963 USDT |
0.2854 USDT |
| 2021-12-30 |
0.2886 USDT |
4,308,286.6424 CHZ |
0.2871 USDT |
0.2791 USDT |
0.2967 USDT |
0.2878 USDT |
| 2021-12-29 |
0.2970 USDT |
5,337,928.9372 CHZ |
0.3037 USDT |
0.2800 USDT |
0.3077 USDT |
0.2954 USDT |
| 2021-12-28 |
0.3170 USDT |
12,587,325.3496 CHZ |
0.3371 USDT |
0.3000 USDT |
0.3371 USDT |
0.3082 USDT |
| 2021-12-27 |
0.3430 USDT |
9,502,179.8299 CHZ |
0.3300 USDT |
0.3268 USDT |
0.3570 USDT |
0.3408 USDT |
| 2021-12-26 |
0.3230 USDT |
5,910,686.3010 CHZ |
0.3182 USDT |
0.3125 USDT |
0.3321 USDT |
0.3286 USDT |
| 2021-12-25 |
0.3116 USDT |
4,394,102.7469 CHZ |
0.3015 USDT |
0.2985 USDT |
0.3197 USDT |
0.3154 USDT |
| 2021-12-24 |
0.3100 USDT |
4,824,416.0470 CHZ |
0.3131 USDT |
0.2981 USDT |
0.3210 USDT |
0.3049 USDT |
| 2021-12-23 |
0.2984 USDT |
5,839,749.7981 CHZ |
0.2856 USDT |
0.2809 USDT |
0.3146 USDT |
0.3123 USDT |
| 2021-12-22 |
0.2867 USDT |
4,997,140.4420 CHZ |
0.2803 USDT |
0.2775 USDT |
0.2937 USDT |
0.2897 USDT |
| 2021-12-21 |
0.2743 USDT |
4,370,500.1977 CHZ |
0.2676 USDT |
0.2628 USDT |
0.2802 USDT |
0.2802 USDT |
| 2021-12-20 |
0.2593 USDT |
4,150,722.2869 CHZ |
0.2631 USDT |
0.2480 USDT |
0.2735 USDT |
0.2667 USDT |
| 2021-12-19 |
0.2686 USDT |
4,008,206.8438 CHZ |
0.2715 USDT |
0.2601 USDT |
0.2757 USDT |
0.2649 USDT |
| 2021-12-18 |
0.2682 USDT |
2,238,216.1825 CHZ |
0.2664 USDT |
0.2593 USDT |
0.2752 USDT |
0.2690 USDT |
| 2021-12-17 |
0.2695 USDT |
4,459,484.8690 CHZ |
0.2794 USDT |
0.2550 USDT |
0.2869 USDT |
0.2661 USDT |
| 2021-12-16 |
0.2897 USDT |
4,949,481.4512 CHZ |
0.2869 USDT |
0.2808 USDT |
0.2983 USDT |
0.2850 USDT |
| 2021-12-15 |
0.2726 USDT |
4,673,172.8396 CHZ |
0.2788 USDT |
0.2586 USDT |
0.2922 USDT |
0.2872 USDT |
| 2021-12-14 |
0.2757 USDT |
6,435,338.3397 CHZ |
0.2706 USDT |
0.2608 USDT |
0.2967 USDT |
0.2777 USDT |
| 2021-12-13 |
0.2789 USDT |
6,912,725.7284 CHZ |
0.3034 USDT |
0.2652 USDT |
0.3108 USDT |
0.2692 USDT |
| 2021-12-12 |
0.3015 USDT |
2,229,236.8914 CHZ |
0.2976 USDT |
0.2921 USDT |
0.3087 USDT |
0.3050 USDT |
| 2021-12-11 |
0.2919 USDT |
3,081,930.5185 CHZ |
0.2837 USDT |
0.2795 USDT |
0.2996 USDT |
0.2954 USDT |
| 2021-12-10 |
0.2975 USDT |
5,123,883.6501 CHZ |
0.2969 USDT |
0.2870 USDT |
0.3097 USDT |
0.2882 USDT |
| 2021-12-09 |
0.3153 USDT |
6,365,348.4443 CHZ |
0.3299 USDT |
0.2965 USDT |
0.3350 USDT |
0.3023 USDT |
| 2021-12-08 |
0.3191 USDT |
6,776,272.8151 CHZ |
0.3173 USDT |
0.3025 USDT |
0.3335 USDT |
0.3263 USDT |
| 2021-12-07 |
0.3284 USDT |
9,840,880.2140 CHZ |
0.3206 USDT |
0.3124 USDT |
0.3406 USDT |
0.3179 USDT |
| 2021-12-06 |
0.2996 USDT |
10,573,456.9133 CHZ |
0.3180 USDT |
0.2793 USDT |
0.3216 USDT |
0.3212 USDT |
| 2021-12-05 |
0.3248 USDT |
22,323,156.9789 CHZ |
0.3385 USDT |
0.3020 USDT |
0.3559 USDT |
0.3174 USDT |
| 2021-12-04 |
0.3205 USDT |
24,834,535.5067 CHZ |
0.3942 USDT |
0.1238 USDT |
0.3953 USDT |
0.3416 USDT |
| 2021-12-03 |
0.4090 USDT |
9,562,696.9887 CHZ |
0.4227 USDT |
0.3727 USDT |
0.4287 USDT |
0.3997 USDT |
| 2021-12-02 |
0.4211 USDT |
5,394,039.9803 CHZ |
0.4354 USDT |
0.4120 USDT |
0.4354 USDT |
0.4228 USDT |
| 2021-12-01 |
0.4431 USDT |
5,686,197.4925 CHZ |
0.4386 USDT |
0.4349 USDT |
0.4537 USDT |
0.4414 USDT |
| 2021-11-30 |
0.4497 USDT |
10,598,343.4457 CHZ |
0.4591 USDT |
0.4353 USDT |
0.4632 USDT |
0.4451 USDT |
| 2021-11-29 |
0.4598 USDT |
17,173,432.7673 CHZ |
0.4444 USDT |
0.4341 USDT |
0.4761 USDT |
0.4657 USDT |
| 2021-11-28 |
0.4235 USDT |
10,359,332.4446 CHZ |
0.4462 USDT |
0.4043 USDT |
0.4463 USDT |
0.4233 USDT |
| 2021-11-27 |
0.4535 USDT |
14,480,493.0584 CHZ |
0.4445 USDT |
0.4403 USDT |
0.4670 USDT |
0.4425 USDT |
| 2021-11-26 |
0.4478 USDT |
27,518,141.1954 CHZ |
0.5037 USDT |
0.4210 USDT |
0.5056 USDT |
0.4451 USDT |
| 2021-11-25 |
0.5051 USDT |
33,987,075.7781 CHZ |
0.4883 USDT |
0.4704 USDT |
0.5303 USDT |
0.4998 USDT |
| 2021-11-24 |
0.4490 USDT |
22,746,760.2377 CHZ |
0.4351 USDT |
0.4200 USDT |
0.4668 USDT |
0.4595 USDT |
| 2021-11-23 |
0.4353 USDT |
8,711,440.0075 CHZ |
0.4338 USDT |
0.4217 USDT |
0.4545 USDT |
0.4326 USDT |
| 2021-11-22 |
0.4354 USDT |
4,237,887.0616 CHZ |
0.4424 USDT |
0.4189 USDT |
0.4477 USDT |
0.4311 USDT |
| 2021-11-21 |
0.4549 USDT |
6,851,949.1331 CHZ |
0.4697 USDT |
0.4430 USDT |
0.4703 USDT |
0.4460 USDT |
| 2021-11-20 |
0.4661 USDT |
9,310,907.1685 CHZ |
0.4621 USDT |
0.4484 USDT |
0.4861 USDT |
0.4528 USDT |
| 2021-11-19 |
0.4524 USDT |
9,878,929.7672 CHZ |
0.4298 USDT |
0.4218 USDT |
0.4739 USDT |
0.4595 USDT |