Crypto exchange DigiFinex

Market Chiliz (CHZ) / Tether (USDT)

Identifier on DigiFinex: chz_usdt
Date Price Volume Open Low High Close
2021-05-25 0.2523 USDT 867,263.5670 CHZ 0.2491 USDT 0.2458 USDT 0.2552 USDT 0.2586 USDT
2021-05-24 0.2332 USDT 807,011.1550 CHZ 0.2540 USDT 0.2471 USDT 0.2505 USDT 0.2500 USDT
2021-05-23 0.2089 USDT 1,261,330.9690 CHZ 0.2093 USDT 0.2040 USDT 0.2170 USDT 0.2163 USDT
2021-05-22 0.2590 USDT 844,521.5180 CHZ 0.2478 USDT 0.2476 USDT 0.2575 USDT 0.2521 USDT
2021-05-21 0.2926 USDT 2,079,478.2320 CHZ 0.2524 USDT 0.2344 USDT 0.2700 USDT 0.2675 USDT
2021-05-20 0.3001 USDT 911,014.1280 CHZ 0.3031 USDT 0.2982 USDT 0.3129 USDT 0.3076 USDT
2021-05-19 0.3387 USDT 284,574.9840 CHZ 0.2835 USDT 0.2676 USDT 0.2890 USDT 0.2795 USDT
2021-05-18 0.4241 USDT 912,716.8210 CHZ 0.4195 USDT 0.4132 USDT 0.4209 USDT 0.4166 USDT
2021-05-17 0.4113 USDT 708,912.3900 CHZ 0.4036 USDT 0.3967 USDT 0.4083 USDT 0.4057 USDT
2021-05-16 0.4500 USDT 2,129,998.3580 CHZ 0.4291 USDT 0.4135 USDT 0.4314 USDT 0.4307 USDT
2021-05-15 0.4750 USDT 1,797,904.9210 CHZ 0.4537 USDT 0.4335 USDT 0.4406 USDT 0.4338 USDT
2021-05-14 0.4329 USDT 374,445.6020 CHZ 0.4300 USDT 0.4286 USDT 0.4341 USDT 0.4371 USDT
2021-05-13 0.4229 USDT 1,386,893.8330 CHZ 0.4249 USDT 0.4097 USDT 0.4294 USDT 0.4289 USDT
2021-05-12 0.4488 USDT 4,622,863.7270 CHZ 0.4379 USDT 0.4211 USDT 0.4463 USDT 0.4393 USDT
2021-05-11 0.4430 USDT 707,232.8930 CHZ 0.4573 USDT 0.4477 USDT 0.4532 USDT 0.4507 USDT
2021-05-10 0.4627 USDT 4,260,478.5270 CHZ 0.4401 USDT 0.3950 USDT 0.4432 USDT 0.4348 USDT
2021-05-09 0.4801 USDT 1,089,429.2370 CHZ 0.4774 USDT 0.4766 USDT 0.4835 USDT 0.4850 USDT
2021-05-08 0.5045 USDT 1,107,800.7050 CHZ 0.5014 USDT 0.4929 USDT 0.4991 USDT 0.4982 USDT
2021-05-07 0.5112 USDT 1,273,090.0440 CHZ 0.5158 USDT 0.5025 USDT 0.5149 USDT 0.5064 USDT
2021-05-06 0.5128 USDT 3,451,749.9570 CHZ 0.5153 USDT 0.4914 USDT 0.5041 USDT 0.5065 USDT
2021-05-05 0.5068 USDT 1,947,954.5990 CHZ 0.5117 USDT 0.5083 USDT 0.5142 USDT 0.5147 USDT
2021-05-04 0.5092 USDT 3,228,601.5950 CHZ 0.5017 USDT 0.4938 USDT 0.5120 USDT 0.4968 USDT
2021-05-03 0.5362 USDT 1,591,508.1310 CHZ 0.5303 USDT 0.5197 USDT 0.5269 USDT 0.5240 USDT
2021-05-02 0.5348 USDT 1,524,389.5090 CHZ 0.5324 USDT 0.5306 USDT 0.5376 USDT 0.5387 USDT
2021-05-01 0.5543 USDT 1,963,990.7160 CHZ 0.5480 USDT 0.5441 USDT 0.5500 USDT 0.5470 USDT
2021-04-30 0.5569 USDT 1,669,962.5300 CHZ 0.5605 USDT 0.5525 USDT 0.5599 USDT 0.5589 USDT
2021-04-29 0.5712 USDT 3,261,162.6180 CHZ 0.5692 USDT 0.5496 USDT 0.5629 USDT 0.5624 USDT
2021-04-28 0.5226 USDT 2,717,194.2020 CHZ 0.5328 USDT 0.5133 USDT 0.5284 USDT 0.5275 USDT
2021-04-27 0.5025 USDT 3,039,102.2930 CHZ 0.5102 USDT 0.5047 USDT 0.5156 USDT 0.5198 USDT
2021-04-26 0.4401 USDT 5,301,191.2440 CHZ 0.4480 USDT 0.4328 USDT 0.4512 USDT 0.4539 USDT
2021-04-25 0.4073 USDT 2,872,998.2720 CHZ 0.4217 USDT 0.3861 USDT 0.4054 USDT 0.3878 USDT
2021-04-24 0.4115 USDT 1,590,849.2170 CHZ 0.4016 USDT 0.3952 USDT 0.4039 USDT 0.3990 USDT
2021-04-23 0.4023 USDT 4,478,411.3580 CHZ 0.4065 USDT 0.3988 USDT 0.4153 USDT 0.4137 USDT
2021-04-22 0.5092 USDT 5,773,674.7450 CHZ 0.5072 USDT 0.4424 USDT 0.4786 USDT 0.4709 USDT
2021-04-21 0.5463 USDT 2,785,333.4420 CHZ 0.5505 USDT 0.5256 USDT 0.5340 USDT 0.5301 USDT
2021-04-20 0.5002 USDT 3,047,636.1910 CHZ 0.5121 USDT 0.4990 USDT 0.5134 USDT 0.5002 USDT
2021-04-19 0.5384 USDT 2,701,968.8710 CHZ 0.4967 USDT 0.4929 USDT 0.5146 USDT 0.5142 USDT
2021-04-18 0.5452 USDT 2,985,180.3300 CHZ 0.5328 USDT 0.5257 USDT 0.5396 USDT 0.5563 USDT
2021-04-17 0.6565 USDT 1,994,099.5010 CHZ 0.6490 USDT 0.6297 USDT 0.6463 USDT 0.6338 USDT
2021-04-16 0.6753 USDT 14,335,482.9970 CHZ 0.7555 USDT 0.7173 USDT 0.7538 USDT 0.7459 USDT
2021-04-15 0.5392 USDT 2,726,693.0880 CHZ 0.5487 USDT 0.5246 USDT 0.5390 USDT 0.5380 USDT
2021-04-14 0.4964 USDT 2,751,904.2490 CHZ 0.4857 USDT 0.4789 USDT 0.4912 USDT 0.5060 USDT
2021-04-13 0.5390 USDT 650,819.5900 CHZ 0.5145 USDT 0.5091 USDT 0.5182 USDT 0.5151 USDT
2021-04-12 0.5036 USDT 12,179,040.4820 CHZ 0.4958 USDT 0.4889 USDT 0.5144 USDT 0.5478 USDT
2021-04-11 0.4622 USDT 1,343,627.7570 CHZ 0.4662 USDT 0.4629 USDT 0.4672 USDT 0.4642 USDT
2021-04-10 0.4694 USDT 1,587,945.4600 CHZ 0.4606 USDT 0.4526 USDT 0.4588 USDT 0.4569 USDT
2021-04-09 0.4848 USDT 1,042,371.2400 CHZ 0.4844 USDT 0.4764 USDT 0.4839 USDT 0.4793 USDT
2021-04-08 0.4811 USDT 732,677.1620 CHZ 0.4762 USDT 0.4662 USDT 0.4829 USDT 0.4857 USDT
2021-04-07 0.4329 USDT 14,259,511.2070 CHZ 0.4156 USDT 0.3985 USDT 0.4121 USDT 0.4882 USDT
2021-04-06 0.4482 USDT 2,426,304.7610 CHZ 0.4451 USDT 0.4327 USDT 0.4417 USDT 0.4461 USDT