Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0784 USDT |
2,807,898.7562 CHZ |
0.0767 USDT |
0.0763 USDT |
0.0807 USDT |
0.0799 USDT |
| 2024-06-24 |
0.0734 USDT |
5,422,264.8393 CHZ |
0.0752 USDT |
0.0697 USDT |
0.0770 USDT |
0.0768 USDT |
| 2024-06-23 |
0.0777 USDT |
1,364,942.0252 CHZ |
0.0772 USDT |
0.0755 USDT |
0.0789 USDT |
0.0763 USDT |
| 2024-06-22 |
0.0773 USDT |
3,552,132.3458 CHZ |
0.0776 USDT |
0.0763 USDT |
0.0784 USDT |
0.0775 USDT |
| 2024-06-21 |
0.0786 USDT |
5,162,763.4064 CHZ |
0.0795 USDT |
0.0763 USDT |
0.0809 USDT |
0.0775 USDT |
| 2024-06-20 |
0.0810 USDT |
3,557,077.4980 CHZ |
0.0800 USDT |
0.0782 USDT |
0.0831 USDT |
0.0801 USDT |
| 2024-06-19 |
0.0808 USDT |
2,367,063.9882 CHZ |
0.0803 USDT |
0.0789 USDT |
0.0829 USDT |
0.0804 USDT |
| 2024-06-18 |
0.0800 USDT |
11,065,986.3359 CHZ |
0.0900 USDT |
0.0715 USDT |
0.0905 USDT |
0.0806 USDT |
| 2024-06-17 |
0.0943 USDT |
6,945,191.6834 CHZ |
0.1009 USDT |
0.0878 USDT |
0.1017 USDT |
0.0914 USDT |
| 2024-06-16 |
0.1010 USDT |
2,704,663.0505 CHZ |
0.1042 USDT |
0.0994 USDT |
0.1045 USDT |
0.1005 USDT |
| 2024-06-15 |
0.1051 USDT |
5,800,410.3840 CHZ |
0.1083 USDT |
0.1019 USDT |
0.1084 USDT |
0.1033 USDT |
| 2024-06-14 |
0.1123 USDT |
10,597,703.2667 CHZ |
0.1125 USDT |
0.1045 USDT |
0.1203 USDT |
0.1084 USDT |
| 2024-06-13 |
0.1156 USDT |
4,761,909.3450 CHZ |
0.1202 USDT |
0.1109 USDT |
0.1204 USDT |
0.1131 USDT |
| 2024-06-12 |
0.1191 USDT |
6,051,493.1336 CHZ |
0.1173 USDT |
0.1132 USDT |
0.1237 USDT |
0.1198 USDT |
| 2024-06-11 |
0.1216 USDT |
7,172,508.3176 CHZ |
0.1255 USDT |
0.1152 USDT |
0.1284 USDT |
0.1181 USDT |
| 2024-06-10 |
0.1267 USDT |
4,990,070.7602 CHZ |
0.1298 USDT |
0.1214 USDT |
0.1305 USDT |
0.1266 USDT |
| 2024-06-09 |
0.1252 USDT |
5,821,487.9630 CHZ |
0.1172 USDT |
0.1172 USDT |
0.1317 USDT |
0.1295 USDT |
| 2024-06-08 |
0.1202 USDT |
5,981,319.6529 CHZ |
0.1244 USDT |
0.1158 USDT |
0.1250 USDT |
0.1165 USDT |
| 2024-06-07 |
0.1264 USDT |
11,231,560.5173 CHZ |
0.1372 USDT |
0.1098 USDT |
0.1400 USDT |
0.1254 USDT |
| 2024-06-06 |
0.1414 USDT |
4,696,695.4563 CHZ |
0.1466 USDT |
0.1352 USDT |
0.1478 USDT |
0.1374 USDT |