Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.0532 USDT |
4,453,343.4640 CHZ |
0.0531 USDT |
0.0526 USDT |
0.0539 USDT |
0.0539 USDT |
| 2024-09-12 |
0.0527 USDT |
4,377,536.0502 CHZ |
0.0521 USDT |
0.0520 USDT |
0.0532 USDT |
0.0530 USDT |
| 2024-09-11 |
0.0519 USDT |
5,315,461.3395 CHZ |
0.0532 USDT |
0.0506 USDT |
0.0532 USDT |
0.0521 USDT |
| 2024-09-10 |
0.0531 USDT |
1,873,750.5858 CHZ |
0.0530 USDT |
0.0524 USDT |
0.0536 USDT |
0.0531 USDT |
| 2024-09-09 |
0.0523 USDT |
1,589,652.2836 CHZ |
0.0519 USDT |
0.0515 USDT |
0.0531 USDT |
0.0528 USDT |
| 2024-09-08 |
0.0511 USDT |
1,049,899.9545 CHZ |
0.0502 USDT |
0.0501 USDT |
0.0519 USDT |
0.0509 USDT |
| 2024-09-07 |
0.0502 USDT |
2,354,968.5061 CHZ |
0.0486 USDT |
0.0483 USDT |
0.0510 USDT |
0.0506 USDT |
| 2024-09-06 |
0.0495 USDT |
924,408.1743 CHZ |
0.0499 USDT |
0.0488 USDT |
0.0509 USDT |
0.0490 USDT |
| 2024-09-05 |
0.0507 USDT |
1,471,847.4116 CHZ |
0.0516 USDT |
0.0499 USDT |
0.0518 USDT |
0.0501 USDT |
| 2024-09-04 |
0.0503 USDT |
1,554,410.2829 CHZ |
0.0503 USDT |
0.0479 USDT |
0.0523 USDT |
0.0514 USDT |
| 2024-09-03 |
0.0513 USDT |
842,814.9312 CHZ |
0.0524 USDT |
0.0503 USDT |
0.0531 USDT |
0.0505 USDT |
| 2024-09-02 |
0.0512 USDT |
941,137.2375 CHZ |
0.0501 USDT |
0.0500 USDT |
0.0522 USDT |
0.0516 USDT |
| 2024-09-01 |
0.0518 USDT |
1,629,374.5366 CHZ |
0.0529 USDT |
0.0500 USDT |
0.0530 USDT |
0.0503 USDT |
| 2024-08-31 |
0.0537 USDT |
870,256.3717 CHZ |
0.0541 USDT |
0.0526 USDT |
0.0544 USDT |
0.0529 USDT |
| 2024-08-30 |
0.0541 USDT |
4,025,442.1690 CHZ |
0.0560 USDT |
0.0519 USDT |
0.0560 USDT |
0.0538 USDT |
| 2024-08-29 |
0.0543 USDT |
2,582,716.8085 CHZ |
0.0537 USDT |
0.0527 USDT |
0.0555 USDT |
0.0533 USDT |
| 2024-08-28 |
0.0542 USDT |
2,648,012.8334 CHZ |
0.0545 USDT |
0.0521 USDT |
0.0558 USDT |
0.0534 USDT |
| 2024-08-27 |
0.0575 USDT |
2,570,047.3449 CHZ |
0.0571 USDT |
0.0563 USDT |
0.0587 USDT |
0.0576 USDT |
| 2024-08-26 |
0.0593 USDT |
3,321,406.9165 CHZ |
0.0609 USDT |
0.0568 USDT |
0.0611 USDT |
0.0573 USDT |
| 2024-08-25 |
0.0604 USDT |
1,373,956.8675 CHZ |
0.0623 USDT |
0.0587 USDT |
0.0624 USDT |
0.0606 USDT |
| 2024-08-24 |
0.0624 USDT |
2,172,624.9781 CHZ |
0.0615 USDT |
0.0607 USDT |
0.0638 USDT |
0.0622 USDT |
| 2024-08-23 |
0.0597 USDT |
3,161,391.1886 CHZ |
0.0588 USDT |
0.0584 USDT |
0.0620 USDT |
0.0614 USDT |
| 2024-08-22 |
0.0580 USDT |
2,474,590.9806 CHZ |
0.0570 USDT |
0.0561 USDT |
0.0592 USDT |
0.0584 USDT |
| 2024-08-21 |
0.0560 USDT |
1,811,326.9944 CHZ |
0.0550 USDT |
0.0546 USDT |
0.0573 USDT |
0.0573 USDT |
| 2024-08-20 |
0.0550 USDT |
1,378,808.4397 CHZ |
0.0543 USDT |
0.0537 USDT |
0.0559 USDT |
0.0552 USDT |
| 2024-08-19 |
0.0535 USDT |
2,283,531.4166 CHZ |
0.0537 USDT |
0.0526 USDT |
0.0544 USDT |
0.0541 USDT |
| 2024-08-18 |
0.0540 USDT |
1,985,813.7386 CHZ |
0.0532 USDT |
0.0527 USDT |
0.0548 USDT |
0.0545 USDT |
| 2024-08-17 |
0.0526 USDT |
534,584.1861 CHZ |
0.0525 USDT |
0.0521 USDT |
0.0531 USDT |
0.0526 USDT |
| 2024-08-16 |
0.0528 USDT |
1,168,561.4141 CHZ |
0.0529 USDT |
0.0512 USDT |
0.0536 USDT |
0.0528 USDT |
| 2024-08-15 |
0.0544 USDT |
1,813,369.5815 CHZ |
0.0548 USDT |
0.0526 USDT |
0.0558 USDT |
0.0527 USDT |
| 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 |