Crypto exchange DigiFinex

Market Chiliz (CHZ) / Tether (USDT)

Identifier on DigiFinex: chz_usdt
Date Price Volume Open Low High Close
2022-01-16 0.2678 USDT 1,139,067.1570 CHZ 0.2662 USDT 0.2656 USDT 0.2682 USDT 0.2693 USDT
2022-01-15 0.2671 USDT 1,324,726.8650 CHZ 0.2699 USDT 0.2674 USDT 0.2701 USDT 0.2679 USDT
2022-01-14 0.2643 USDT 842,311.0440 CHZ 0.2662 USDT 0.2658 USDT 0.2674 USDT 0.2660 USDT
2022-01-13 0.2713 USDT 2,045,084.6170 CHZ 0.2646 USDT 0.2613 USDT 0.2648 USDT 0.2650 USDT
2022-01-12 0.2721 USDT 1,082,762.8100 CHZ 0.2753 USDT 0.2752 USDT 0.2781 USDT 0.2770 USDT
2022-01-11 0.2549 USDT 1,324,594.9640 CHZ 0.2625 USDT 0.2613 USDT 0.2636 USDT 0.2631 USDT
2022-01-10 0.2518 USDT 1,578,310.9150 CHZ 0.2510 USDT 0.2483 USDT 0.2513 USDT 0.2509 USDT
2022-01-09 0.2614 USDT 1,210,005.4950 CHZ 0.2660 USDT 0.2596 USDT 0.2631 USDT 0.2613 USDT
2022-01-08 0.2582 USDT 2,887,856.8100 CHZ 0.2467 USDT 0.2454 USDT 0.2500 USDT 0.2582 USDT
2022-01-07 0.2694 USDT 1,216,581.4140 CHZ 0.2671 USDT 0.2609 USDT 0.2630 USDT 0.2628 USDT
2022-01-06 0.2760 USDT 1,296,316.2130 CHZ 0.2819 USDT 0.2785 USDT 0.2810 USDT 0.2802 USDT
2022-01-05 0.3039 USDT 12,593,042.8800 CHZ 0.2914 USDT 0.2628 USDT 0.2822 USDT 0.2822 USDT
2022-01-04 0.3056 USDT 2,933,059.8760 CHZ 0.3037 USDT 0.3015 USDT 0.3059 USDT 0.3052 USDT
2022-01-03 0.3072 USDT 385,624.1930 CHZ 0.3001 USDT 0.2986 USDT 0.3017 USDT 0.3007 USDT
2022-01-02 0.3076 USDT 2,075,865.5150 CHZ 0.3067 USDT 0.3051 USDT 0.3082 USDT 0.3112 USDT
2022-01-01 0.2895 USDT 1,569,108.0210 CHZ 0.2924 USDT 0.2915 USDT 0.2936 USDT 0.2933 USDT
2021-12-31 0.2878 USDT 2,905,596.9990 CHZ 0.2760 USDT 0.2755 USDT 0.2801 USDT 0.2849 USDT
2021-12-30 0.2882 USDT 2,129,004.1230 CHZ 0.2918 USDT 0.2864 USDT 0.2913 USDT 0.2877 USDT
2021-12-29 0.2981 USDT 851,279.4450 CHZ 0.2932 USDT 0.2919 USDT 0.2955 USDT 0.2949 USDT
2021-12-28 0.3189 USDT 635,556.8850 CHZ 0.3048 USDT 0.3003 USDT 0.3063 USDT 0.3030 USDT
2021-12-27 0.3413 USDT 3,474,328.6680 CHZ 0.3476 USDT 0.3383 USDT 0.3423 USDT 0.3417 USDT
2021-12-26 0.3232 USDT 2,650,144.3050 CHZ 0.3287 USDT 0.3241 USDT 0.3316 USDT 0.3309 USDT
2021-12-25 0.3114 USDT 2,631,113.3480 CHZ 0.3139 USDT 0.3130 USDT 0.3177 USDT 0.3209 USDT
2021-12-24 0.3088 USDT 1,386,764.0030 CHZ 0.3062 USDT 0.2981 USDT 0.3020 USDT 0.3005 USDT
2021-12-23 0.2957 USDT 3,185,965.0640 CHZ 0.3094 USDT 0.3074 USDT 0.3122 USDT 0.3123 USDT
2021-12-22 0.2866 USDT 679,002.8180 CHZ 0.2906 USDT 0.2838 USDT 0.2908 USDT 0.2854 USDT
2021-12-21 0.2741 USDT 1,545,750.0920 CHZ 0.2800 USDT 0.2790 USDT 0.2831 USDT 0.2808 USDT
2021-12-20 0.2591 USDT 1,428,752.3530 CHZ 0.2707 USDT 0.2674 USDT 0.2699 USDT 0.2678 USDT
2021-12-19 0.2691 USDT 4,244,599.9730 CHZ 0.2682 USDT 0.2604 USDT 0.2653 USDT 0.2652 USDT
2021-12-18 0.2689 USDT 1,477,450.5790 CHZ 0.2714 USDT 0.2694 USDT 0.2722 USDT 0.2726 USDT
2021-12-17 0.2680 USDT 288,422.7510 CHZ 0.2687 USDT 0.2658 USDT 0.2690 USDT 0.2661 USDT
2021-12-16 0.2888 USDT 2,931,382.0850 CHZ 0.2863 USDT 0.2784 USDT 0.2859 USDT 0.2811 USDT
2021-12-15 0.2768 USDT 2,172,035.3040 CHZ 0.2890 USDT 0.2835 USDT 0.2866 USDT 0.2861 USDT
2021-12-14 0.2768 USDT 1,730,857.9650 CHZ 0.2778 USDT 0.2759 USDT 0.2781 USDT 0.2779 USDT
2021-12-13 0.2841 USDT 1,960,619.7590 CHZ 0.2711 USDT 0.2674 USDT 0.2720 USDT 0.2738 USDT
2021-12-12 0.3007 USDT 957,056.5470 CHZ 0.3073 USDT 0.3041 USDT 0.3059 USDT 0.3047 USDT
2021-12-11 0.2911 USDT 756,056.7950 CHZ 0.2937 USDT 0.2914 USDT 0.2944 USDT 0.2951 USDT
2021-12-10 0.2980 USDT 1,553,736.4680 CHZ 0.2980 USDT 0.2871 USDT 0.2922 USDT 0.2888 USDT
2021-12-09 0.3155 USDT 2,005,560.5760 CHZ 0.3003 USDT 0.2967 USDT 0.3016 USDT 0.3048 USDT
2021-12-08 0.3185 USDT 1,927,452.3520 CHZ 0.3260 USDT 0.3246 USDT 0.3273 USDT 0.3256 USDT
2021-12-07 0.3277 USDT 4,186,545.2900 CHZ 0.3229 USDT 0.3123 USDT 0.3188 USDT 0.3141 USDT
2021-12-06 0.3002 USDT 3,313,835.5700 CHZ 0.3044 USDT 0.3043 USDT 0.3185 USDT 0.3209 USDT
2021-12-05 0.3254 USDT 924,932.1830 CHZ 0.3192 USDT 0.3131 USDT 0.3216 USDT 0.3164 USDT
2021-12-04 0.3210 USDT 666,163.6980 CHZ 0.3332 USDT 0.3321 USDT 0.3401 USDT 0.3393 USDT
2021-12-03 0.4099 USDT 4,859,056.8020 CHZ 0.3991 USDT 0.3787 USDT 0.3993 USDT 0.3960 USDT
2021-12-02 0.4215 USDT 1,229,205.0420 CHZ 0.4192 USDT 0.4184 USDT 0.4230 USDT 0.4191 USDT
2021-12-01 0.4410 USDT 400,663.2560 CHZ 0.4328 USDT 0.4286 USDT 0.4346 USDT 0.4338 USDT
2021-11-30 0.4508 USDT 1,069,932.9550 CHZ 0.4492 USDT 0.4422 USDT 0.4466 USDT 0.4427 USDT
2021-11-29 0.4567 USDT 1,440,422.4350 CHZ 0.4605 USDT 0.4594 USDT 0.4642 USDT 0.4693 USDT
2021-11-28 0.4256 USDT 975,955.2530 CHZ 0.4337 USDT 0.4337 USDT 0.4459 USDT 0.4433 USDT