Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
0.2748 USDT |
1,857,728.1656 CHZ |
0.2804 USDT |
0.2666 USDT |
0.2872 USDT |
0.2718 USDT |
| 2021-05-31 |
0.2716 USDT |
2,540,658.8868 CHZ |
0.2692 USDT |
0.2527 USDT |
0.2806 USDT |
0.2791 USDT |
| 2021-05-30 |
0.2693 USDT |
2,294,722.4011 CHZ |
0.2698 USDT |
0.2487 USDT |
0.2848 USDT |
0.2692 USDT |
| 2021-05-29 |
0.2746 USDT |
4,241,959.8510 CHZ |
0.2869 USDT |
0.2550 USDT |
0.2941 USDT |
0.2735 USDT |
| 2021-05-28 |
0.2943 USDT |
8,494,248.8694 CHZ |
0.3003 USDT |
0.2684 USDT |
0.3248 USDT |
0.2851 USDT |
| 2021-05-27 |
0.3098 USDT |
5,673,014.7980 CHZ |
0.3354 USDT |
0.2883 USDT |
0.3358 USDT |
0.3006 USDT |
| 2021-05-26 |
0.2841 USDT |
4,815,684.5836 CHZ |
0.2580 USDT |
0.2509 USDT |
0.3222 USDT |
0.3142 USDT |
| 2021-05-25 |
0.2513 USDT |
3,587,931.6448 CHZ |
0.2630 USDT |
0.2306 USDT |
0.2741 USDT |
0.2582 USDT |
| 2021-05-24 |
0.2356 USDT |
4,650,083.6867 CHZ |
0.2143 USDT |
0.2055 USDT |
0.2577 USDT |
0.2528 USDT |
| 2021-05-23 |
0.2084 USDT |
6,369,029.4089 CHZ |
0.2515 USDT |
0.1645 USDT |
0.2622 USDT |
0.2154 USDT |
| 2021-05-22 |
0.2574 USDT |
4,176,277.0747 CHZ |
0.2785 USDT |
0.2400 USDT |
0.2862 USDT |
0.2524 USDT |
| 2021-05-21 |
0.2936 USDT |
5,696,953.5761 CHZ |
0.3089 USDT |
0.2345 USDT |
0.3370 USDT |
0.2803 USDT |
| 2021-05-20 |
0.2971 USDT |
6,903,043.2974 CHZ |
0.2630 USDT |
0.2330 USDT |
0.3489 USDT |
0.3060 USDT |
| 2021-05-19 |
0.3137 USDT |
8,766,571.3626 CHZ |
0.4200 USDT |
0.1788 USDT |
0.4286 USDT |
0.2673 USDT |
| 2021-05-18 |
0.4240 USDT |
2,739,418.3809 CHZ |
0.4063 USDT |
0.4020 USDT |
0.4543 USDT |
0.4258 USDT |
| 2021-05-17 |
0.4095 USDT |
3,388,435.7248 CHZ |
0.4360 USDT |
0.3793 USDT |
0.4360 USDT |
0.4036 USDT |
| 2021-05-16 |
0.4490 USDT |
4,940,038.2824 CHZ |
0.4337 USDT |
0.4140 USDT |
0.4876 USDT |
0.4357 USDT |
| 2021-05-15 |
0.4722 USDT |
8,254,800.6808 CHZ |
0.4352 USDT |
0.4260 USDT |
0.5239 USDT |
0.4340 USDT |
| 2021-05-14 |
0.4330 USDT |
2,459,393.8572 CHZ |
0.4278 USDT |
0.4170 USDT |
0.4472 USDT |
0.4360 USDT |
| 2021-05-13 |
0.4207 USDT |
8,076,258.0846 CHZ |
0.3939 USDT |
0.3600 USDT |
0.4664 USDT |
0.4309 USDT |
| 2021-05-12 |
0.4464 USDT |
3,716,359.8117 CHZ |
0.4590 USDT |
0.4134 USDT |
0.4814 USDT |
0.4459 USDT |
| 2021-05-11 |
0.4449 USDT |
3,034,315.0076 CHZ |
0.4353 USDT |
0.4251 USDT |
0.4605 USDT |
0.4562 USDT |
| 2021-05-10 |
0.4638 USDT |
5,307,139.9462 CHZ |
0.4857 USDT |
0.3872 USDT |
0.5051 USDT |
0.4346 USDT |
| 2021-05-09 |
0.4804 USDT |
3,068,557.8944 CHZ |
0.4972 USDT |
0.4551 USDT |
0.4991 USDT |
0.4850 USDT |
| 2021-05-08 |
0.5039 USDT |
2,425,285.6284 CHZ |
0.5055 USDT |
0.4924 USDT |
0.5164 USDT |
0.4972 USDT |
| 2021-05-07 |
0.5112 USDT |
3,930,073.5047 CHZ |
0.5046 USDT |
0.4917 USDT |
0.5288 USDT |
0.5055 USDT |
| 2021-05-06 |
0.5132 USDT |
5,125,646.7733 CHZ |
0.5172 USDT |
0.4912 USDT |
0.5433 USDT |
0.5046 USDT |
| 2021-05-05 |
0.5076 USDT |
3,994,761.0186 CHZ |
0.4861 USDT |
0.4809 USDT |
0.5243 USDT |
0.5178 USDT |
| 2021-05-04 |
0.5074 USDT |
6,107,470.0962 CHZ |
0.5236 USDT |
0.4758 USDT |
0.5568 USDT |
0.4874 USDT |
| 2021-05-03 |
0.5355 USDT |
2,854,957.5265 CHZ |
0.5320 USDT |
0.5200 USDT |
0.5503 USDT |
0.5236 USDT |
| 2021-05-02 |
0.5327 USDT |
2,557,798.1740 CHZ |
0.5537 USDT |
0.5081 USDT |
0.5548 USDT |
0.5312 USDT |
| 2021-05-01 |
0.5531 USDT |
2,845,406.0434 CHZ |
0.5694 USDT |
0.5412 USDT |
0.5694 USDT |
0.5537 USDT |
| 2021-04-30 |
0.5554 USDT |
5,036,681.8705 CHZ |
0.5638 USDT |
0.4906 USDT |
0.5764 USDT |
0.5694 USDT |
| 2021-04-29 |
0.5704 USDT |
14,142,708.8384 CHZ |
0.5353 USDT |
0.5131 USDT |
0.6500 USDT |
0.5629 USDT |
| 2021-04-28 |
0.5192 USDT |
7,224,747.5318 CHZ |
0.5182 USDT |
0.4728 USDT |
0.5665 USDT |
0.5364 USDT |
| 2021-04-27 |
0.5037 USDT |
5,400,185.6003 CHZ |
0.4559 USDT |
0.4447 USDT |
0.5507 USDT |
0.5174 USDT |
| 2021-04-26 |
0.4409 USDT |
5,461,283.5473 CHZ |
0.3920 USDT |
0.3878 USDT |
0.4776 USDT |
0.4567 USDT |
| 2021-04-25 |
0.3982 USDT |
3,551,501.4685 CHZ |
0.3885 USDT |
0.3556 USDT |
0.4400 USDT |
0.3915 USDT |
| 2021-04-24 |
0.4089 USDT |
3,816,138.3385 CHZ |
0.4311 USDT |
0.3836 USDT |
0.4400 USDT |
0.3885 USDT |
| 2021-04-23 |
0.4002 USDT |
9,994,412.6992 CHZ |
0.4656 USDT |
0.3200 USDT |
0.4741 USDT |
0.4291 USDT |
| 2021-04-22 |
0.5184 USDT |
1,248,799.8645 CHZ |
0.5230 USDT |
0.4990 USDT |
0.5419 USDT |
0.5164 USDT |
| 2021-04-21 |
0.5434 USDT |
7,220,530.5900 CHZ |
0.5128 USDT |
0.5022 USDT |
0.5870 USDT |
0.5200 USDT |
| 2021-04-20 |
0.4950 USDT |
6,011,890.0640 CHZ |
0.5061 USDT |
0.4437 USDT |
0.5369 USDT |
0.5044 USDT |
| 2021-04-19 |
0.5321 USDT |
5,089,935.6806 CHZ |
0.5508 USDT |
0.4812 USDT |
0.5890 USDT |
0.5171 USDT |
| 2021-04-18 |
0.5408 USDT |
9,913,596.8696 CHZ |
0.6200 USDT |
0.4155 USDT |
0.6613 USDT |
0.5539 USDT |
| 2021-04-17 |
0.6527 USDT |
10,681,285.0203 CHZ |
0.7730 USDT |
0.5975 USDT |
0.7950 USDT |
0.6412 USDT |
| 2021-04-16 |
0.6711 USDT |
23,459,425.3871 CHZ |
0.5340 USDT |
0.5082 USDT |
0.8500 USDT |
0.7436 USDT |
| 2021-04-15 |
0.5410 USDT |
6,518,622.3876 CHZ |
0.5029 USDT |
0.4953 USDT |
0.5850 USDT |
0.5340 USDT |
| 2021-04-14 |
0.4978 USDT |
5,224,395.0369 CHZ |
0.5191 USDT |
0.4723 USDT |
0.5350 USDT |
0.5050 USDT |
| 2021-04-13 |
0.5290 USDT |
6,575,743.1148 CHZ |
0.5722 USDT |
0.4978 USDT |
0.5823 USDT |
0.5221 USDT |