Crypto exchange DigiFinex

Market Chiliz (CHZ) / Tether (USDT)

Identifier on DigiFinex: chz_usdt
Date Price Volume Open Low High Close
2021-06-18 0.3008 USDT 1,137,206.0700 CHZ 0.2824 USDT 0.2815 USDT 0.2915 USDT 0.2906 USDT
2021-06-17 0.3313 USDT 1,005,585.9940 CHZ 0.3224 USDT 0.3181 USDT 0.3241 USDT 0.3231 USDT
2021-06-16 0.3409 USDT 3,123,064.6680 CHZ 0.3332 USDT 0.3309 USDT 0.3356 USDT 0.3310 USDT
2021-06-15 0.3116 USDT 2,832,429.9200 CHZ 0.3141 USDT 0.3135 USDT 0.3304 USDT 0.3285 USDT
2021-06-14 0.2850 USDT 565,322.6330 CHZ 0.2757 USDT 0.2745 USDT 0.2780 USDT 0.2797 USDT
2021-06-13 0.2746 USDT 1,127,948.3400 CHZ 0.2880 USDT 0.2824 USDT 0.2846 USDT 0.2845 USDT
2021-06-12 0.2948 USDT 846,729.0670 CHZ 0.2791 USDT 0.2777 USDT 0.2821 USDT 0.2784 USDT
2021-06-11 0.3203 USDT 4,465,084.0140 CHZ 0.3012 USDT 0.2949 USDT 0.3002 USDT 0.2971 USDT
2021-06-10 0.2571 USDT 3,116,902.0930 CHZ 0.2611 USDT 0.2531 USDT 0.2614 USDT 0.2696 USDT
2021-06-09 0.2330 USDT 283,255.6730 CHZ 0.2351 USDT 0.2342 USDT 0.2368 USDT 0.2372 USDT
2021-06-08 0.2282 USDT 866,075.4620 CHZ 0.2324 USDT 0.2293 USDT 0.2365 USDT 0.2338 USDT
2021-06-07 0.2632 USDT 1,244,860.9060 CHZ 0.2563 USDT 0.2415 USDT 0.2500 USDT 0.2425 USDT
2021-06-06 0.2649 USDT 266,803.0860 CHZ 0.2670 USDT 0.2624 USDT 0.2667 USDT 0.2656 USDT
2021-06-05 0.2674 USDT 552,638.3310 CHZ 0.2615 USDT 0.2521 USDT 0.2585 USDT 0.2592 USDT
2021-06-04 0.2726 USDT 442,871.6460 CHZ 0.2696 USDT 0.2646 USDT 0.2721 USDT 0.2678 USDT
2021-06-03 0.2888 USDT 760,058.1480 CHZ 0.2878 USDT 0.2849 USDT 0.2878 USDT 0.2911 USDT
2021-06-02 0.2753 USDT 342,802.4020 CHZ 0.2790 USDT 0.2763 USDT 0.2800 USDT 0.2803 USDT
2021-06-01 0.2751 USDT 471,920.3310 CHZ 0.2690 USDT 0.2666 USDT 0.2700 USDT 0.2726 USDT
2021-05-31 0.2704 USDT 456,663.2140 CHZ 0.2744 USDT 0.2743 USDT 0.2767 USDT 0.2813 USDT
2021-05-30 0.2694 USDT 564,584.9810 CHZ 0.2716 USDT 0.2687 USDT 0.2745 USDT 0.2714 USDT
2021-05-29 0.2751 USDT 746,797.4250 CHZ 0.2663 USDT 0.2601 USDT 0.2697 USDT 0.2651 USDT
2021-05-28 0.2967 USDT 1,462,659.6180 CHZ 0.2865 USDT 0.2802 USDT 0.2898 USDT 0.2895 USDT
2021-05-27 0.3118 USDT 890,725.1480 CHZ 0.2975 USDT 0.2926 USDT 0.3016 USDT 0.2965 USDT
2021-05-26 0.2841 USDT 1,900,507.0520 CHZ 0.3162 USDT 0.3056 USDT 0.3174 USDT 0.3140 USDT
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