Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0551 USDT |
902,782.8155 CHZ |
0.0563 USDT |
0.0541 USDT |
0.0568 USDT |
0.0549 USDT |
| 2024-08-13 |
0.0553 USDT |
787,655.2236 CHZ |
0.0555 USDT |
0.0542 USDT |
0.0569 USDT |
0.0565 USDT |
| 2024-08-12 |
0.0546 USDT |
2,296,733.1287 CHZ |
0.0536 USDT |
0.0531 USDT |
0.0565 USDT |
0.0547 USDT |
| 2024-08-11 |
0.0558 USDT |
862,144.0959 CHZ |
0.0574 USDT |
0.0532 USDT |
0.0584 USDT |
0.0535 USDT |
| 2024-08-10 |
0.0565 USDT |
775,028.3965 CHZ |
0.0555 USDT |
0.0550 USDT |
0.0579 USDT |
0.0573 USDT |
| 2024-08-09 |
0.0551 USDT |
1,010,895.7772 CHZ |
0.0561 USDT |
0.0541 USDT |
0.0561 USDT |
0.0547 USDT |
| 2024-08-08 |
0.0536 USDT |
1,684,689.7487 CHZ |
0.0510 USDT |
0.0503 USDT |
0.0549 USDT |
0.0542 USDT |
| 2024-08-07 |
0.0525 USDT |
2,330,236.8551 CHZ |
0.0527 USDT |
0.0504 USDT |
0.0542 USDT |
0.0511 USDT |
| 2024-08-06 |
0.0527 USDT |
3,480,064.7539 CHZ |
0.0504 USDT |
0.0504 USDT |
0.0542 USDT |
0.0526 USDT |
| 2024-08-05 |
0.0483 USDT |
11,530,728.4844 CHZ |
0.0550 USDT |
0.0431 USDT |
0.0552 USDT |
0.0502 USDT |
| 2024-08-04 |
0.0553 USDT |
2,238,904.4158 CHZ |
0.0574 USDT |
0.0528 USDT |
0.0584 USDT |
0.0556 USDT |
| 2024-08-03 |
0.0585 USDT |
2,146,084.3111 CHZ |
0.0600 USDT |
0.0553 USDT |
0.0607 USDT |
0.0571 USDT |
| 2024-08-02 |
0.0617 USDT |
2,008,887.6171 CHZ |
0.0637 USDT |
0.0594 USDT |
0.0640 USDT |
0.0607 USDT |
| 2024-08-01 |
0.0628 USDT |
2,885,099.9513 CHZ |
0.0647 USDT |
0.0596 USDT |
0.0652 USDT |
0.0635 USDT |
| 2024-07-31 |
0.0659 USDT |
2,688,066.0584 CHZ |
0.0662 USDT |
0.0643 USDT |
0.0672 USDT |
0.0647 USDT |
| 2024-07-30 |
0.0674 USDT |
1,034,361.0880 CHZ |
0.0676 USDT |
0.0652 USDT |
0.0691 USDT |
0.0656 USDT |
| 2024-07-29 |
0.0692 USDT |
1,216,903.5330 CHZ |
0.0685 USDT |
0.0674 USDT |
0.0708 USDT |
0.0676 USDT |
| 2024-07-28 |
0.0694 USDT |
539,275.8413 CHZ |
0.0702 USDT |
0.0684 USDT |
0.0703 USDT |
0.0687 USDT |
| 2024-07-27 |
0.0706 USDT |
895,994.3828 CHZ |
0.0702 USDT |
0.0695 USDT |
0.0714 USDT |
0.0701 USDT |
| 2024-07-26 |
0.0694 USDT |
1,115,682.6649 CHZ |
0.0667 USDT |
0.0666 USDT |
0.0704 USDT |
0.0704 USDT |
| 2024-07-25 |
0.0663 USDT |
1,381,785.6095 CHZ |
0.0688 USDT |
0.0644 USDT |
0.0694 USDT |
0.0651 USDT |
| 2024-07-24 |
0.0701 USDT |
1,169,511.9568 CHZ |
0.0693 USDT |
0.0681 USDT |
0.0716 USDT |
0.0692 USDT |
| 2024-07-23 |
0.0707 USDT |
1,830,508.8296 CHZ |
0.0717 USDT |
0.0687 USDT |
0.0727 USDT |
0.0696 USDT |
| 2024-07-22 |
0.0734 USDT |
1,391,932.3908 CHZ |
0.0755 USDT |
0.0721 USDT |
0.0760 USDT |
0.0733 USDT |
| 2024-07-21 |
0.0744 USDT |
3,078,372.1079 CHZ |
0.0738 USDT |
0.0714 USDT |
0.0763 USDT |
0.0756 USDT |
| 2024-07-20 |
0.0738 USDT |
1,793,192.0138 CHZ |
0.0739 USDT |
0.0727 USDT |
0.0749 USDT |
0.0738 USDT |
| 2024-07-19 |
0.0712 USDT |
2,191,251.4478 CHZ |
0.0698 USDT |
0.0682 USDT |
0.0740 USDT |
0.0737 USDT |
| 2024-07-18 |
0.0717 USDT |
3,178,933.2636 CHZ |
0.0723 USDT |
0.0681 USDT |
0.0740 USDT |
0.0692 USDT |
| 2024-07-17 |
0.0736 USDT |
2,045,658.4951 CHZ |
0.0736 USDT |
0.0714 USDT |
0.0752 USDT |
0.0726 USDT |
| 2024-07-16 |
0.0717 USDT |
2,861,930.6064 CHZ |
0.0725 USDT |
0.0688 USDT |
0.0742 USDT |
0.0737 USDT |
| 2024-07-15 |
0.0702 USDT |
2,041,831.6101 CHZ |
0.0689 USDT |
0.0688 USDT |
0.0714 USDT |
0.0712 USDT |
| 2024-07-14 |
0.0679 USDT |
2,011,594.3412 CHZ |
0.0681 USDT |
0.0671 USDT |
0.0693 USDT |
0.0673 USDT |
| 2024-07-13 |
0.0672 USDT |
877,048.2024 CHZ |
0.0659 USDT |
0.0659 USDT |
0.0682 USDT |
0.0682 USDT |
| 2024-07-12 |
0.0652 USDT |
1,229,418.3929 CHZ |
0.0651 USDT |
0.0638 USDT |
0.0664 USDT |
0.0657 USDT |
| 2024-07-11 |
0.0668 USDT |
1,636,514.4622 CHZ |
0.0665 USDT |
0.0649 USDT |
0.0689 USDT |
0.0651 USDT |
| 2024-07-10 |
0.0665 USDT |
601,373.9108 CHZ |
0.0662 USDT |
0.0654 USDT |
0.0681 USDT |
0.0665 USDT |
| 2024-07-09 |
0.0659 USDT |
1,051,258.7917 CHZ |
0.0653 USDT |
0.0646 USDT |
0.0673 USDT |
0.0665 USDT |
| 2024-07-08 |
0.0651 USDT |
1,323,339.0776 CHZ |
0.0633 USDT |
0.0604 USDT |
0.0676 USDT |
0.0653 USDT |
| 2024-07-07 |
0.0664 USDT |
1,013,661.6462 CHZ |
0.0687 USDT |
0.0634 USDT |
0.0687 USDT |
0.0641 USDT |
| 2024-07-06 |
0.0654 USDT |
928,100.8242 CHZ |
0.0622 USDT |
0.0619 USDT |
0.0686 USDT |
0.0684 USDT |
| 2024-07-05 |
0.0574 USDT |
9,111,887.0703 CHZ |
0.0626 USDT |
0.0542 USDT |
0.0628 USDT |
0.0620 USDT |
| 2024-07-04 |
0.0674 USDT |
6,103,548.4217 CHZ |
0.0710 USDT |
0.0640 USDT |
0.0715 USDT |
0.0656 USDT |
| 2024-07-03 |
0.0731 USDT |
7,571,256.5612 CHZ |
0.0761 USDT |
0.0703 USDT |
0.0765 USDT |
0.0708 USDT |
| 2024-07-02 |
0.0750 USDT |
5,526,724.0569 CHZ |
0.0748 USDT |
0.0740 USDT |
0.0762 USDT |
0.0758 USDT |
| 2024-07-01 |
0.0757 USDT |
5,280,382.7406 CHZ |
0.0759 USDT |
0.0738 USDT |
0.0771 USDT |
0.0756 USDT |
| 2024-06-30 |
0.0735 USDT |
4,173,733.0105 CHZ |
0.0734 USDT |
0.0720 USDT |
0.0748 USDT |
0.0744 USDT |
| 2024-06-29 |
0.0753 USDT |
3,482,667.8096 CHZ |
0.0752 USDT |
0.0741 USDT |
0.0763 USDT |
0.0743 USDT |
| 2024-06-28 |
0.0775 USDT |
4,453,161.0214 CHZ |
0.0776 USDT |
0.0758 USDT |
0.0786 USDT |
0.0765 USDT |
| 2024-06-27 |
0.0774 USDT |
2,828,185.5253 CHZ |
0.0770 USDT |
0.0752 USDT |
0.0794 USDT |
0.0777 USDT |
| 2024-06-26 |
0.0783 USDT |
2,491,405.0667 CHZ |
0.0790 USDT |
0.0761 USDT |
0.0797 USDT |
0.0774 USDT |