Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.1088 USDT |
10,142,031.1311 CHZ |
0.1085 USDT |
0.1057 USDT |
0.1142 USDT |
0.1116 USDT |
| 2024-01-26 |
0.1117 USDT |
33,032,376.1365 CHZ |
0.1076 USDT |
0.1076 USDT |
0.1163 USDT |
0.1093 USDT |
| 2024-01-25 |
0.1048 USDT |
30,572,042.2228 CHZ |
0.0970 USDT |
0.0963 USDT |
0.1098 USDT |
0.1094 USDT |
| 2024-01-24 |
0.0980 USDT |
15,067,345.6564 CHZ |
0.1007 USDT |
0.0941 USDT |
0.1022 USDT |
0.0972 USDT |
| 2024-01-23 |
0.0967 USDT |
27,739,964.8014 CHZ |
0.0928 USDT |
0.0910 USDT |
0.1011 USDT |
0.1004 USDT |
| 2024-01-22 |
0.0937 USDT |
16,312,767.1835 CHZ |
0.0970 USDT |
0.0909 USDT |
0.0974 USDT |
0.0943 USDT |
| 2024-01-21 |
0.1034 USDT |
18,487,967.9178 CHZ |
0.1041 USDT |
0.0973 USDT |
0.1075 USDT |
0.0976 USDT |
| 2024-01-20 |
0.0979 USDT |
26,281,757.5768 CHZ |
0.0895 USDT |
0.0884 USDT |
0.1064 USDT |
0.1026 USDT |
| 2024-01-19 |
0.0903 USDT |
13,967,545.9830 CHZ |
0.0934 USDT |
0.0858 USDT |
0.0935 USDT |
0.0890 USDT |
| 2024-01-18 |
0.0992 USDT |
17,263,818.1623 CHZ |
0.1002 USDT |
0.0934 USDT |
0.1043 USDT |
0.0946 USDT |
| 2024-01-17 |
0.1062 USDT |
28,495,134.1599 CHZ |
0.1033 USDT |
0.1011 USDT |
0.1118 USDT |
0.1014 USDT |
| 2024-01-16 |
0.1033 USDT |
42,147,599.5641 CHZ |
0.0897 USDT |
0.0891 USDT |
0.1098 USDT |
0.1046 USDT |
| 2024-01-15 |
0.0893 USDT |
9,849,723.7719 CHZ |
0.0833 USDT |
0.0833 USDT |
0.0931 USDT |
0.0900 USDT |
| 2024-01-14 |
0.0862 USDT |
5,549,669.9088 CHZ |
0.0871 USDT |
0.0841 USDT |
0.0883 USDT |
0.0853 USDT |
| 2024-01-13 |
0.0849 USDT |
9,822,345.6994 CHZ |
0.0795 USDT |
0.0778 USDT |
0.0881 USDT |
0.0850 USDT |
| 2024-01-12 |
0.0811 USDT |
5,626,731.4038 CHZ |
0.0823 USDT |
0.0759 USDT |
0.0841 USDT |
0.0787 USDT |
| 2024-01-11 |
0.0818 USDT |
5,760,981.0669 CHZ |
0.0797 USDT |
0.0792 USDT |
0.0841 USDT |
0.0824 USDT |
| 2024-01-10 |
0.0749 USDT |
6,857,861.0358 CHZ |
0.0747 USDT |
0.0721 USDT |
0.0783 USDT |
0.0783 USDT |
| 2024-01-09 |
0.0749 USDT |
3,571,122.4541 CHZ |
0.0773 USDT |
0.0729 USDT |
0.0778 USDT |
0.0742 USDT |
| 2024-01-08 |
0.0732 USDT |
6,699,018.7613 CHZ |
0.0751 USDT |
0.0697 USDT |
0.0773 USDT |
0.0769 USDT |
| 2024-01-07 |
0.0784 USDT |
3,478,257.1004 CHZ |
0.0783 USDT |
0.0768 USDT |
0.0797 USDT |
0.0778 USDT |
| 2024-01-06 |
0.0777 USDT |
3,167,491.7534 CHZ |
0.0799 USDT |
0.0759 USDT |
0.0799 USDT |
0.0779 USDT |
| 2024-01-05 |
0.0796 USDT |
4,700,259.6772 CHZ |
0.0818 USDT |
0.0770 USDT |
0.0823 USDT |
0.0799 USDT |
| 2024-01-04 |
0.0814 USDT |
4,221,301.2906 CHZ |
0.0806 USDT |
0.0792 USDT |
0.0828 USDT |
0.0820 USDT |
| 2024-01-03 |
0.0813 USDT |
14,853,585.2190 CHZ |
0.0875 USDT |
0.0718 USDT |
0.0902 USDT |
0.0808 USDT |
| 2024-01-02 |
0.0898 USDT |
4,581,722.9127 CHZ |
0.0897 USDT |
0.0866 USDT |
0.0918 USDT |
0.0873 USDT |
| 2024-01-01 |
0.0873 USDT |
1,734,777.5210 CHZ |
0.0863 USDT |
0.0852 USDT |
0.0890 USDT |
0.0888 USDT |
| 2023-12-31 |
0.0882 USDT |
1,422,646.2244 CHZ |
0.0879 USDT |
0.0869 USDT |
0.0889 USDT |
0.0874 USDT |
| 2023-12-30 |
0.0876 USDT |
2,255,774.4126 CHZ |
0.0883 USDT |
0.0859 USDT |
0.0890 USDT |
0.0880 USDT |
| 2023-12-29 |
0.0889 USDT |
3,257,385.2300 CHZ |
0.0902 USDT |
0.0868 USDT |
0.0913 USDT |
0.0880 USDT |
| 2023-12-28 |
0.0916 USDT |
7,591,148.7984 CHZ |
0.0943 USDT |
0.0829 USDT |
0.0955 USDT |
0.0900 USDT |
| 2023-12-27 |
0.0926 USDT |
10,546,891.5483 CHZ |
0.0881 USDT |
0.0881 USDT |
0.0956 USDT |
0.0936 USDT |
| 2023-12-26 |
0.0885 USDT |
6,476,125.2994 CHZ |
0.0902 USDT |
0.0826 USDT |
0.0920 USDT |
0.0870 USDT |
| 2023-12-25 |
0.0888 USDT |
6,616,566.2415 CHZ |
0.0863 USDT |
0.0854 USDT |
0.0963 USDT |
0.0890 USDT |
| 2023-12-24 |
0.0870 USDT |
7,600,456.0923 CHZ |
0.0859 USDT |
0.0836 USDT |
0.0900 USDT |
0.0865 USDT |
| 2023-12-23 |
0.0851 USDT |
2,490,258.7391 CHZ |
0.0872 USDT |
0.0839 USDT |
0.0872 USDT |
0.0859 USDT |
| 2023-12-22 |
0.0853 USDT |
3,370,227.5025 CHZ |
0.0848 USDT |
0.0839 USDT |
0.0864 USDT |
0.0863 USDT |
| 2023-12-21 |
0.0837 USDT |
3,369,758.0521 CHZ |
0.0830 USDT |
0.0822 USDT |
0.0851 USDT |
0.0849 USDT |
| 2023-12-20 |
0.0829 USDT |
7,350,259.0999 CHZ |
0.0788 USDT |
0.0788 USDT |
0.0857 USDT |
0.0829 USDT |
| 2023-12-19 |
0.0798 USDT |
2,657,803.1796 CHZ |
0.0797 USDT |
0.0779 USDT |
0.0812 USDT |
0.0785 USDT |
| 2023-12-18 |
0.0780 USDT |
4,487,626.2031 CHZ |
0.0810 USDT |
0.0750 USDT |
0.0814 USDT |
0.0779 USDT |
| 2023-12-17 |
0.0828 USDT |
2,744,705.9723 CHZ |
0.0833 USDT |
0.0817 USDT |
0.0841 USDT |
0.0824 USDT |
| 2023-12-16 |
0.0834 USDT |
2,557,602.8257 CHZ |
0.0824 USDT |
0.0814 USDT |
0.0843 USDT |
0.0831 USDT |
| 2023-12-15 |
0.0845 USDT |
3,068,742.9589 CHZ |
0.0864 USDT |
0.0827 USDT |
0.0865 USDT |
0.0834 USDT |
| 2023-12-14 |
0.0863 USDT |
6,014,935.1219 CHZ |
0.0851 USDT |
0.0824 USDT |
0.0883 USDT |
0.0868 USDT |
| 2023-12-13 |
0.0827 USDT |
3,839,510.1237 CHZ |
0.0841 USDT |
0.0794 USDT |
0.0865 USDT |
0.0863 USDT |
| 2023-12-12 |
0.0831 USDT |
4,596,785.4654 CHZ |
0.0830 USDT |
0.0816 USDT |
0.0844 USDT |
0.0830 USDT |
| 2023-12-11 |
0.0838 USDT |
8,669,891.2189 CHZ |
0.0905 USDT |
0.0798 USDT |
0.0908 USDT |
0.0825 USDT |
| 2023-12-10 |
0.0908 USDT |
3,391,708.2750 CHZ |
0.0904 USDT |
0.0886 USDT |
0.0942 USDT |
0.0895 USDT |
| 2023-12-09 |
0.0923 USDT |
4,537,165.0415 CHZ |
0.0916 USDT |
0.0905 USDT |
0.0945 USDT |
0.0922 USDT |