Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-10 |
0.3402 USDT |
4,373,876.9069 CHZ |
0.3468 USDT |
0.3182 USDT |
0.3665 USDT |
0.3294 USDT |
| 2021-09-09 |
0.3453 USDT |
3,200,113.6464 CHZ |
0.3369 USDT |
0.3318 USDT |
0.3558 USDT |
0.3461 USDT |
| 2021-09-08 |
0.3330 USDT |
5,471,608.7295 CHZ |
0.3424 USDT |
0.3045 USDT |
0.3509 USDT |
0.3400 USDT |
| 2021-09-07 |
0.3789 USDT |
8,823,870.9278 CHZ |
0.4467 USDT |
0.2770 USDT |
0.4467 USDT |
0.3429 USDT |
| 2021-09-06 |
0.4304 USDT |
6,106,431.7330 CHZ |
0.4251 USDT |
0.4011 USDT |
0.4493 USDT |
0.4474 USDT |
| 2021-09-05 |
0.4192 USDT |
3,518,095.7003 CHZ |
0.4170 USDT |
0.4086 USDT |
0.4327 USDT |
0.4237 USDT |
| 2021-09-04 |
0.4204 USDT |
7,886,199.6798 CHZ |
0.3959 USDT |
0.3930 USDT |
0.4454 USDT |
0.4179 USDT |
| 2021-09-03 |
0.3922 USDT |
3,867,152.5315 CHZ |
0.3847 USDT |
0.3759 USDT |
0.4045 USDT |
0.3952 USDT |
| 2021-09-02 |
0.3863 USDT |
3,806,387.1513 CHZ |
0.3840 USDT |
0.3767 USDT |
0.3944 USDT |
0.3874 USDT |
| 2021-09-01 |
0.3766 USDT |
3,353,932.7261 CHZ |
0.3658 USDT |
0.3582 USDT |
0.3858 USDT |
0.3831 USDT |
| 2021-08-31 |
0.3694 USDT |
3,166,305.5791 CHZ |
0.3686 USDT |
0.3602 USDT |
0.3772 USDT |
0.3683 USDT |
| 2021-08-30 |
0.3863 USDT |
5,344,624.6812 CHZ |
0.3755 USDT |
0.3662 USDT |
0.4060 USDT |
0.3771 USDT |
| 2021-08-29 |
0.3734 USDT |
4,084,419.3877 CHZ |
0.3683 USDT |
0.3577 USDT |
0.3855 USDT |
0.3796 USDT |
| 2021-08-28 |
0.3714 USDT |
2,112,601.9562 CHZ |
0.3781 USDT |
0.3647 USDT |
0.3805 USDT |
0.3668 USDT |
| 2021-08-27 |
0.3654 USDT |
3,304,583.9832 CHZ |
0.3579 USDT |
0.3431 USDT |
0.3805 USDT |
0.3771 USDT |
| 2021-08-26 |
0.3664 USDT |
4,698,444.1299 CHZ |
0.3879 USDT |
0.3529 USDT |
0.3890 USDT |
0.3632 USDT |
| 2021-08-25 |
0.3762 USDT |
4,811,222.4781 CHZ |
0.3670 USDT |
0.3479 USDT |
0.3940 USDT |
0.3823 USDT |
| 2021-08-24 |
0.3859 USDT |
5,757,575.5421 CHZ |
0.4075 USDT |
0.3540 USDT |
0.4150 USDT |
0.3680 USDT |
| 2021-08-23 |
0.3958 USDT |
8,724,303.1535 CHZ |
0.3774 USDT |
0.3546 USDT |
0.4157 USDT |
0.4080 USDT |
| 2021-08-22 |
0.3856 USDT |
4,867,794.2118 CHZ |
0.3825 USDT |
0.3640 USDT |
0.4138 USDT |
0.3780 USDT |
| 2021-08-21 |
0.3858 USDT |
8,919,896.3798 CHZ |
0.3544 USDT |
0.3465 USDT |
0.4189 USDT |
0.3854 USDT |
| 2021-08-20 |
0.3499 USDT |
2,737,929.4898 CHZ |
0.3454 USDT |
0.3409 USDT |
0.3585 USDT |
0.3529 USDT |
| 2021-08-19 |
0.3329 USDT |
3,022,732.6527 CHZ |
0.3308 USDT |
0.3195 USDT |
0.3465 USDT |
0.3416 USDT |
| 2021-08-18 |
0.3318 USDT |
2,766,718.1649 CHZ |
0.3353 USDT |
0.3128 USDT |
0.3441 USDT |
0.3365 USDT |
| 2021-08-17 |
0.3558 USDT |
4,754,767.0241 CHZ |
0.3555 USDT |
0.3285 USDT |
0.3772 USDT |
0.3343 USDT |
| 2021-08-16 |
0.3696 USDT |
4,167,596.1677 CHZ |
0.3700 USDT |
0.3486 USDT |
0.3868 USDT |
0.3578 USDT |
| 2021-08-15 |
0.3631 USDT |
3,050,880.4770 CHZ |
0.3722 USDT |
0.3515 USDT |
0.3757 USDT |
0.3757 USDT |
| 2021-08-14 |
0.3781 USDT |
6,451,923.4742 CHZ |
0.3816 USDT |
0.3591 USDT |
0.3900 USDT |
0.3701 USDT |
| 2021-08-13 |
0.3718 USDT |
8,851,075.7349 CHZ |
0.3692 USDT |
0.3583 USDT |
0.3852 USDT |
0.3794 USDT |
| 2021-08-12 |
0.3386 USDT |
10,914,552.2342 CHZ |
0.3280 USDT |
0.3095 USDT |
0.3618 USDT |
0.3392 USDT |
| 2021-08-11 |
0.3346 USDT |
5,141,910.0635 CHZ |
0.3265 USDT |
0.3211 USDT |
0.3483 USDT |
0.3293 USDT |