Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.4561 USDT |
12,136,623.5431 CHZ |
0.4962 USDT |
0.4146 USDT |
0.4973 USDT |
0.4439 USDT |
| 2021-11-17 |
0.4922 USDT |
9,859,396.5349 CHZ |
0.4897 USDT |
0.4715 USDT |
0.5155 USDT |
0.4923 USDT |
| 2021-11-16 |
0.4931 USDT |
18,815,493.4174 CHZ |
0.5353 USDT |
0.4463 USDT |
0.5353 USDT |
0.4969 USDT |
| 2021-11-15 |
0.5629 USDT |
13,928,689.3410 CHZ |
0.5526 USDT |
0.5343 USDT |
0.5863 USDT |
0.5386 USDT |
| 2021-11-14 |
0.5379 USDT |
14,715,654.0845 CHZ |
0.5370 USDT |
0.5228 USDT |
0.5608 USDT |
0.5280 USDT |
| 2021-11-13 |
0.5598 USDT |
31,292,170.4437 CHZ |
0.5656 USDT |
0.5368 USDT |
0.5957 USDT |
0.5410 USDT |
| 2021-11-12 |
0.5150 USDT |
25,542,753.2892 CHZ |
0.5130 USDT |
0.4893 USDT |
0.5407 USDT |
0.5243 USDT |
| 2021-11-11 |
0.4965 USDT |
21,441,850.7126 CHZ |
0.4781 USDT |
0.4620 USDT |
0.5154 USDT |
0.5069 USDT |
| 2021-11-10 |
0.5067 USDT |
37,812,729.2802 CHZ |
0.4712 USDT |
0.4687 USDT |
0.5508 USDT |
0.5090 USDT |
| 2021-11-09 |
0.4765 USDT |
9,445,664.7601 CHZ |
0.4798 USDT |
0.4663 USDT |
0.4903 USDT |
0.4676 USDT |
| 2021-11-08 |
0.4722 USDT |
12,917,003.3931 CHZ |
0.4897 USDT |
0.4610 USDT |
0.4913 USDT |
0.4776 USDT |
| 2021-11-07 |
0.4911 USDT |
20,855,963.7133 CHZ |
0.5063 USDT |
0.4753 USDT |
0.5285 USDT |
0.4902 USDT |
| 2021-11-06 |
0.4733 USDT |
24,374,676.4907 CHZ |
0.4593 USDT |
0.4405 USDT |
0.5099 USDT |
0.5027 USDT |
| 2021-11-05 |
0.4604 USDT |
24,084,636.6306 CHZ |
0.4389 USDT |
0.4382 USDT |
0.4850 USDT |
0.4597 USDT |
| 2021-11-04 |
0.4529 USDT |
23,667,190.1582 CHZ |
0.4541 USDT |
0.4222 USDT |
0.4900 USDT |
0.4364 USDT |
| 2021-11-03 |
0.4630 USDT |
17,541,822.9628 CHZ |
0.4970 USDT |
0.4359 USDT |
0.5091 USDT |
0.4497 USDT |
| 2021-11-02 |
0.4870 USDT |
29,425,554.7964 CHZ |
0.4512 USDT |
0.4455 USDT |
0.5243 USDT |
0.4738 USDT |
| 2021-11-01 |
0.4463 USDT |
32,652,197.4692 CHZ |
0.4171 USDT |
0.4061 USDT |
0.4977 USDT |
0.4471 USDT |
| 2021-10-31 |
0.4857 USDT |
61,433,325.4751 CHZ |
0.5256 USDT |
0.3911 USDT |
0.5964 USDT |
0.4141 USDT |
| 2021-10-30 |
0.4489 USDT |
48,872,202.1252 CHZ |
0.3552 USDT |
0.3380 USDT |
0.6559 USDT |
0.5100 USDT |
| 2021-10-29 |
0.3470 USDT |
13,428,660.4984 CHZ |
0.3233 USDT |
0.3182 USDT |
0.3620 USDT |
0.3518 USDT |
| 2021-10-28 |
0.3115 USDT |
6,415,153.7383 CHZ |
0.2998 USDT |
0.2951 USDT |
0.3327 USDT |
0.3189 USDT |
| 2021-10-27 |
0.3231 USDT |
8,803,255.5572 CHZ |
0.3405 USDT |
0.2711 USDT |
0.3610 USDT |
0.3047 USDT |
| 2021-10-26 |
0.3449 USDT |
8,350,031.2810 CHZ |
0.3370 USDT |
0.3320 USDT |
0.3666 USDT |
0.3503 USDT |
| 2021-10-25 |
0.3269 USDT |
4,089,254.8115 CHZ |
0.3168 USDT |
0.3148 USDT |
0.3429 USDT |
0.3358 USDT |
| 2021-10-24 |
0.3201 USDT |
2,469,760.9185 CHZ |
0.3280 USDT |
0.3098 USDT |
0.3287 USDT |
0.3148 USDT |
| 2021-10-23 |
0.3241 USDT |
2,304,640.7262 CHZ |
0.3244 USDT |
0.3176 USDT |
0.3298 USDT |
0.3234 USDT |
| 2021-10-22 |
0.3235 USDT |
3,456,966.4792 CHZ |
0.3143 USDT |
0.3139 USDT |
0.3347 USDT |
0.3236 USDT |
| 2021-10-21 |
0.3244 USDT |
5,032,361.8610 CHZ |
0.3287 USDT |
0.3120 USDT |
0.3352 USDT |
0.3139 USDT |
| 2021-10-20 |
0.3229 USDT |
3,835,944.3930 CHZ |
0.3158 USDT |
0.3091 USDT |
0.3327 USDT |
0.3279 USDT |
| 2021-10-19 |
0.3168 USDT |
2,353,985.7169 CHZ |
0.3209 USDT |
0.3121 USDT |
0.3252 USDT |
0.3153 USDT |
| 2021-10-18 |
0.3180 USDT |
4,529,443.7500 CHZ |
0.3118 USDT |
0.3102 USDT |
0.3340 USDT |
0.3205 USDT |
| 2021-10-17 |
0.3190 USDT |
2,437,643.6607 CHZ |
0.3283 USDT |
0.3012 USDT |
0.3317 USDT |
0.3141 USDT |
| 2021-10-16 |
0.3259 USDT |
2,614,876.6693 CHZ |
0.3206 USDT |
0.3201 USDT |
0.3327 USDT |
0.3243 USDT |
| 2021-10-15 |
0.3245 USDT |
3,768,958.7091 CHZ |
0.3313 USDT |
0.3100 USDT |
0.3353 USDT |
0.3209 USDT |
| 2021-10-14 |
0.3294 USDT |
2,795,999.1818 CHZ |
0.3270 USDT |
0.3223 USDT |
0.3360 USDT |
0.3311 USDT |
| 2021-10-13 |
0.3198 USDT |
5,146,514.1543 CHZ |
0.3154 USDT |
0.3014 USDT |
0.3311 USDT |
0.3229 USDT |
| 2021-10-12 |
0.3026 USDT |
4,385,618.7395 CHZ |
0.3079 USDT |
0.2864 USDT |
0.3265 USDT |
0.3134 USDT |
| 2021-10-11 |
0.3150 USDT |
2,363,404.1016 CHZ |
0.3080 USDT |
0.3005 USDT |
0.3261 USDT |
0.3068 USDT |
| 2021-10-10 |
0.3223 USDT |
1,815,280.9458 CHZ |
0.3317 USDT |
0.3082 USDT |
0.3321 USDT |
0.3130 USDT |
| 2021-10-09 |
0.3315 USDT |
2,656,678.4364 CHZ |
0.3331 USDT |
0.3265 USDT |
0.3373 USDT |
0.3304 USDT |
| 2021-10-08 |
0.3388 USDT |
6,174,209.5146 CHZ |
0.3554 USDT |
0.3265 USDT |
0.3555 USDT |
0.3312 USDT |
| 2021-10-07 |
0.3410 USDT |
11,871,611.0448 CHZ |
0.3027 USDT |
0.2916 USDT |
0.3790 USDT |
0.3583 USDT |
| 2021-10-06 |
0.3002 USDT |
4,948,504.6722 CHZ |
0.3068 USDT |
0.2807 USDT |
0.3118 USDT |
0.3003 USDT |
| 2021-10-05 |
0.2979 USDT |
4,865,455.0371 CHZ |
0.2833 USDT |
0.2810 USDT |
0.3197 USDT |
0.3082 USDT |
| 2021-10-04 |
0.2810 USDT |
1,878,790.2390 CHZ |
0.2868 USDT |
0.2722 USDT |
0.2881 USDT |
0.2844 USDT |
| 2021-10-03 |
0.2884 USDT |
1,628,865.3134 CHZ |
0.2835 USDT |
0.2774 USDT |
0.2975 USDT |
0.2855 USDT |
| 2021-10-02 |
0.2870 USDT |
1,721,593.7638 CHZ |
0.2870 USDT |
0.2798 USDT |
0.2951 USDT |
0.2909 USDT |
| 2021-10-01 |
0.2741 USDT |
2,747,121.8961 CHZ |
0.2619 USDT |
0.2579 USDT |
0.2859 USDT |
0.2809 USDT |
| 2021-09-30 |
0.2575 USDT |
1,700,964.0062 CHZ |
0.2491 USDT |
0.2487 USDT |
0.2637 USDT |
0.2615 USDT |