Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
0.2520 USDT |
2,174,929.7919 CHZ |
0.2439 USDT |
0.2435 USDT |
0.2624 USDT |
0.2474 USDT |
| 2021-09-28 |
0.2505 USDT |
1,080,406.0119 CHZ |
0.2540 USDT |
0.2435 USDT |
0.2590 USDT |
0.2476 USDT |
| 2021-09-27 |
0.2643 USDT |
2,333,986.8831 CHZ |
0.2630 USDT |
0.2542 USDT |
0.2714 USDT |
0.2577 USDT |
| 2021-09-26 |
0.2607 USDT |
2,882,629.9158 CHZ |
0.2665 USDT |
0.2474 USDT |
0.2679 USDT |
0.2610 USDT |
| 2021-09-25 |
0.2678 USDT |
2,086,289.7449 CHZ |
0.2719 USDT |
0.2586 USDT |
0.2765 USDT |
0.2650 USDT |
| 2021-09-24 |
0.2734 USDT |
4,063,089.1456 CHZ |
0.2963 USDT |
0.2538 USDT |
0.2978 USDT |
0.2721 USDT |
| 2021-09-23 |
0.2925 USDT |
2,780,387.7590 CHZ |
0.2908 USDT |
0.2836 USDT |
0.2998 USDT |
0.2932 USDT |
| 2021-09-22 |
0.2760 USDT |
3,700,122.0825 CHZ |
0.2534 USDT |
0.2489 USDT |
0.2911 USDT |
0.2888 USDT |
| 2021-09-21 |
0.2653 USDT |
4,530,856.5365 CHZ |
0.2713 USDT |
0.2408 USDT |
0.2816 USDT |
0.2530 USDT |
| 2021-09-20 |
0.2860 USDT |
3,998,731.2857 CHZ |
0.3166 USDT |
0.2667 USDT |
0.3167 USDT |
0.2701 USDT |
| 2021-09-19 |
0.3222 USDT |
1,433,361.4697 CHZ |
0.3290 USDT |
0.3110 USDT |
0.3291 USDT |
0.3126 USDT |
| 2021-09-18 |
0.3292 USDT |
1,780,084.2564 CHZ |
0.3258 USDT |
0.3224 USDT |
0.3343 USDT |
0.3273 USDT |
| 2021-09-17 |
0.3320 USDT |
2,263,134.3283 CHZ |
0.3376 USDT |
0.3221 USDT |
0.3451 USDT |
0.3231 USDT |
| 2021-09-16 |
0.3427 USDT |
3,208,718.5989 CHZ |
0.3465 USDT |
0.3300 USDT |
0.3528 USDT |
0.3374 USDT |
| 2021-09-15 |
0.3402 USDT |
2,176,617.5409 CHZ |
0.3372 USDT |
0.3313 USDT |
0.3489 USDT |
0.3450 USDT |
| 2021-09-14 |
0.3368 USDT |
5,050,465.9026 CHZ |
0.3212 USDT |
0.3185 USDT |
0.3489 USDT |
0.3329 USDT |
| 2021-09-13 |
0.3192 USDT |
2,732,048.5923 CHZ |
0.3381 USDT |
0.3000 USDT |
0.3414 USDT |
0.3226 USDT |
| 2021-09-12 |
0.3364 USDT |
2,113,105.6035 CHZ |
0.3323 USDT |
0.3213 USDT |
0.3444 USDT |
0.3356 USDT |
| 2021-09-11 |
0.3340 USDT |
1,555,461.5689 CHZ |
0.3297 USDT |
0.3243 USDT |
0.3399 USDT |
0.3306 USDT |