Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.0899 USDT |
8,662,749.1941 CHZ |
0.0882 USDT |
0.0857 USDT |
0.0960 USDT |
0.0914 USDT |
| 2023-12-07 |
0.0848 USDT |
8,010,435.7352 CHZ |
0.0814 USDT |
0.0808 USDT |
0.0874 USDT |
0.0870 USDT |
| 2023-12-06 |
0.0818 USDT |
6,646,138.7872 CHZ |
0.0795 USDT |
0.0789 USDT |
0.0844 USDT |
0.0828 USDT |
| 2023-12-05 |
0.0782 USDT |
3,827,343.2249 CHZ |
0.0783 USDT |
0.0767 USDT |
0.0797 USDT |
0.0791 USDT |
| 2023-12-04 |
0.0772 USDT |
4,582,060.7202 CHZ |
0.0775 USDT |
0.0743 USDT |
0.0798 USDT |
0.0773 USDT |
| 2023-12-03 |
0.0768 USDT |
2,103,835.8733 CHZ |
0.0764 USDT |
0.0757 USDT |
0.0778 USDT |
0.0776 USDT |
| 2023-12-02 |
0.0756 USDT |
1,721,674.7852 CHZ |
0.0744 USDT |
0.0743 USDT |
0.0769 USDT |
0.0764 USDT |
| 2023-12-01 |
0.0737 USDT |
891,311.7766 CHZ |
0.0728 USDT |
0.0725 USDT |
0.0745 USDT |
0.0745 USDT |
| 2023-11-30 |
0.0730 USDT |
591,020.8060 CHZ |
0.0740 USDT |
0.0724 USDT |
0.0740 USDT |
0.0730 USDT |
| 2023-11-29 |
0.0731 USDT |
2,282,497.7050 CHZ |
0.0731 USDT |
0.0724 USDT |
0.0739 USDT |
0.0733 USDT |
| 2023-11-28 |
0.0727 USDT |
1,937,348.2807 CHZ |
0.0734 USDT |
0.0714 USDT |
0.0737 USDT |
0.0730 USDT |
| 2023-11-27 |
0.0734 USDT |
940,413.1084 CHZ |
0.0748 USDT |
0.0718 USDT |
0.0752 USDT |
0.0726 USDT |
| 2023-11-26 |
0.0757 USDT |
1,355,017.0179 CHZ |
0.0770 USDT |
0.0736 USDT |
0.0772 USDT |
0.0749 USDT |
| 2023-11-25 |
0.0765 USDT |
1,782,189.5479 CHZ |
0.0750 USDT |
0.0746 USDT |
0.0774 USDT |
0.0767 USDT |
| 2023-11-24 |
0.0748 USDT |
2,305,011.8810 CHZ |
0.0743 USDT |
0.0740 USDT |
0.0759 USDT |
0.0751 USDT |
| 2023-11-23 |
0.0740 USDT |
2,267,814.8355 CHZ |
0.0723 USDT |
0.0722 USDT |
0.0755 USDT |
0.0747 USDT |
| 2023-11-22 |
0.0711 USDT |
3,109,210.3765 CHZ |
0.0680 USDT |
0.0679 USDT |
0.0776 USDT |
0.0722 USDT |
| 2023-11-21 |
0.0728 USDT |
3,294,908.8300 CHZ |
0.0755 USDT |
0.0677 USDT |
0.0768 USDT |
0.0682 USDT |
| 2023-11-20 |
0.0768 USDT |
1,680,659.0633 CHZ |
0.0776 USDT |
0.0746 USDT |
0.0783 USDT |
0.0752 USDT |