Crypto exchange DigiFinex

Market Chiliz (CHZ) / Tether (USDT)

Identifier on DigiFinex: chz_usdt
Date Price Volume Open Low High Close
2021-11-15 0.5594 USDT 1,043,481.5240 CHZ 0.5399 USDT 0.5280 USDT 0.5360 USDT 0.5357 USDT
2021-11-14 0.5400 USDT 1,158,365.7760 CHZ 0.5311 USDT 0.5270 USDT 0.5328 USDT 0.5444 USDT
2021-11-13 0.5591 USDT 1,415,792.1620 CHZ 0.5427 USDT 0.5263 USDT 0.5344 USDT 0.5362 USDT
2021-11-12 0.5232 USDT 5,077,445.1570 CHZ 0.5259 USDT 0.5219 USDT 0.5443 USDT 0.5608 USDT
2021-11-11 0.4941 USDT 1,149,615.9870 CHZ 0.4962 USDT 0.4956 USDT 0.5046 USDT 0.5088 USDT
2021-11-10 0.5017 USDT 7,605,560.8640 CHZ 0.4997 USDT 0.4364 USDT 0.4844 USDT 0.4835 USDT
2021-11-09 0.4762 USDT 752,125.8010 CHZ 0.4686 USDT 0.4657 USDT 0.4759 USDT 0.4746 USDT
2021-11-08 0.4732 USDT 848,373.4240 CHZ 0.4749 USDT 0.4741 USDT 0.4816 USDT 0.4806 USDT
2021-11-07 0.4920 USDT 672,958.6840 CHZ 0.4869 USDT 0.4832 USDT 0.4889 USDT 0.4854 USDT
2021-11-06 0.4913 USDT 5,379,202.2780 CHZ 0.5178 USDT 0.4958 USDT 0.5188 USDT 0.5092 USDT
2021-11-05 0.4598 USDT 336,249.8420 CHZ 0.4537 USDT 0.4506 USDT 0.4622 USDT 0.4600 USDT
2021-11-04 0.4519 USDT 1,039,877.9110 CHZ 0.4385 USDT 0.4333 USDT 0.4413 USDT 0.4413 USDT
2021-11-03 0.4663 USDT 915,402.2610 CHZ 0.4512 USDT 0.4461 USDT 0.4533 USDT 0.4480 USDT
2021-11-02 0.4879 USDT 2,086,838.4080 CHZ 0.4722 USDT 0.4634 USDT 0.4763 USDT 0.4885 USDT
2021-11-01 0.4413 USDT 1,155,775.9240 CHZ 0.4446 USDT 0.4438 USDT 0.4565 USDT 0.4552 USDT
2021-10-31 0.4926 USDT 2,595,660.3230 CHZ 0.4122 USDT 0.4090 USDT 0.4309 USDT 0.4125 USDT
2021-10-30 0.4416 USDT 27,147,661.9560 CHZ 0.4832 USDT 0.4583 USDT 0.6542 USDT 0.5399 USDT
2021-10-29 0.3453 USDT 1,400,670.0340 CHZ 0.3524 USDT 0.3511 USDT 0.3577 USDT 0.3529 USDT
2021-10-28 0.3099 USDT 5,475,362.3560 CHZ 0.3064 USDT 0.3037 USDT 0.3129 USDT 0.3167 USDT
2021-10-27 0.3187 USDT 591,113.6190 CHZ 0.3068 USDT 0.3016 USDT 0.3056 USDT 0.3021 USDT
2021-10-26 0.3447 USDT 739,358.9740 CHZ 0.3446 USDT 0.3398 USDT 0.3471 USDT 0.3412 USDT
2021-10-25 0.3249 USDT 623,183.4620 CHZ 0.3309 USDT 0.3281 USDT 0.3342 USDT 0.3331 USDT
2021-10-24 0.3202 USDT 103,717.9890 CHZ 0.3172 USDT 0.3164 USDT 0.3178 USDT 0.3169 USDT
2021-10-23 0.3241 USDT 671,569.3490 CHZ 0.3230 USDT 0.3210 USDT 0.3234 USDT 0.3244 USDT
2021-10-22 0.3242 USDT 751,893.5000 CHZ 0.3223 USDT 0.3203 USDT 0.3247 USDT 0.3238 USDT
2021-10-21 0.3243 USDT 717,433.7130 CHZ 0.3161 USDT 0.3145 USDT 0.3155 USDT 0.3151 USDT
2021-10-20 0.3212 USDT 657,200.3800 CHZ 0.3286 USDT 0.3257 USDT 0.3287 USDT 0.3278 USDT
2021-10-19 0.3177 USDT 136,416.6390 CHZ 0.3164 USDT 0.3152 USDT 0.3170 USDT 0.3156 USDT
2021-10-18 0.3162 USDT 3,071,900.7100 CHZ 0.3127 USDT 0.3105 USDT 0.3182 USDT 0.3176 USDT
2021-10-17 0.3192 USDT 1,690,462.0390 CHZ 0.3070 USDT 0.3054 USDT 0.3129 USDT 0.3114 USDT
2021-10-16 0.3255 USDT 1,291,182.1080 CHZ 0.3221 USDT 0.3205 USDT 0.3239 USDT 0.3262 USDT
2021-10-15 0.3230 USDT 673,432.1200 CHZ 0.3214 USDT 0.3191 USDT 0.3221 USDT 0.3207 USDT
2021-10-14 0.3289 USDT 687,902.9530 CHZ 0.3274 USDT 0.3272 USDT 0.3315 USDT 0.3310 USDT
2021-10-13 0.3185 USDT 911,868.0730 CHZ 0.3238 USDT 0.3223 USDT 0.3247 USDT 0.3252 USDT
2021-10-12 0.3036 USDT 813,986.2390 CHZ 0.3148 USDT 0.3115 USDT 0.3159 USDT 0.3148 USDT
2021-10-11 0.3143 USDT 954,764.4650 CHZ 0.3023 USDT 0.3001 USDT 0.3057 USDT 0.3057 USDT
2021-10-10 0.3226 USDT 1,743,174.4070 CHZ 0.3194 USDT 0.3086 USDT 0.3138 USDT 0.3098 USDT
2021-10-09 0.3318 USDT 610,269.5900 CHZ 0.3301 USDT 0.3282 USDT 0.3308 USDT 0.3300 USDT
2021-10-08 0.3415 USDT 979,211.5700 CHZ 0.3284 USDT 0.3277 USDT 0.3312 USDT 0.3315 USDT
2021-10-07 0.3343 USDT 9,857,627.3460 CHZ 0.3522 USDT 0.3366 USDT 0.3488 USDT 0.3465 USDT
2021-10-06 0.2989 USDT 1,223,695.2190 CHZ 0.2985 USDT 0.2982 USDT 0.3007 USDT 0.3010 USDT
2021-10-05 0.2966 USDT 1,376,514.3550 CHZ 0.3121 USDT 0.3058 USDT 0.3082 USDT 0.3078 USDT
2021-10-04 0.2813 USDT 510,434.7470 CHZ 0.2808 USDT 0.2795 USDT 0.2828 USDT 0.2829 USDT
2021-10-03 0.2880 USDT 1,347,440.0780 CHZ 0.2874 USDT 0.2818 USDT 0.2873 USDT 0.2866 USDT
2021-10-02 0.2872 USDT 654,181.0860 CHZ 0.2888 USDT 0.2886 USDT 0.2908 USDT 0.2894 USDT
2021-10-01 0.2736 USDT 760,639.7810 CHZ 0.2838 USDT 0.2794 USDT 0.2862 USDT 0.2868 USDT
2021-09-30 0.2570 USDT 318,781.5580 CHZ 0.2584 USDT 0.2581 USDT 0.2613 USDT 0.2613 USDT
2021-09-29 0.2517 USDT 275,164.2020 CHZ 0.2468 USDT 0.2454 USDT 0.2481 USDT 0.2489 USDT
2021-09-28 0.2515 USDT 411,747.9910 CHZ 0.2480 USDT 0.2462 USDT 0.2470 USDT 0.2470 USDT
2021-09-27 0.2642 USDT 256,044.2530 CHZ 0.2549 USDT 0.2542 USDT 0.2605 USDT 0.2584 USDT