Crypto exchange HitBTC

Market Chiliz (CHZ) / Tether (USDT)

Identifier on HitBTC: CHZUSD
Date Price Volume Open Low High Close
2020-05-26 0.0099 USDT 1,100,916.0000 CHZ 0.0098 USDT 0.0096 USDT 0.0102 USDT 0.0099 USDT
2020-05-25 0.0097 USDT 1,855,276.0000 CHZ 0.0091 USDT 0.0090 USDT 0.0101 USDT 0.0100 USDT
2020-05-24 0.0096 USDT 2,038,336.0000 CHZ 0.0095 USDT 0.0091 USDT 0.0098 USDT 0.0091 USDT
2020-05-23 0.0095 USDT 168,472.0000 CHZ 0.0095 USDT 0.0094 USDT 0.0096 USDT 0.0095 USDT
2020-05-22 0.0094 USDT 219,200.0000 CHZ 0.0090 USDT 0.0090 USDT 0.0095 USDT 0.0095 USDT
2020-05-21 0.0094 USDT 398,611.0000 CHZ 0.0096 USDT 0.0089 USDT 0.0096 USDT 0.0090 USDT
2020-05-20 0.0096 USDT 547,919.0000 CHZ 0.0098 USDT 0.0094 USDT 0.0099 USDT 0.0096 USDT
2020-05-19 0.0096 USDT 123,144.0000 CHZ 0.0096 USDT 0.0095 USDT 0.0097 USDT 0.0096 USDT
2020-05-18 0.0096 USDT 405,991.0000 CHZ 0.0097 USDT 0.0095 USDT 0.0097 USDT 0.0096 USDT
2020-05-17 0.0098 USDT 252,871.0000 CHZ 0.0098 USDT 0.0096 USDT 0.0098 USDT 0.0096 USDT
2020-05-16 0.0096 USDT 701,639.0000 CHZ 0.0095 USDT 0.0095 USDT 0.0098 USDT 0.0097 USDT
2020-05-15 0.0096 USDT 757,789.0000 CHZ 0.0097 USDT 0.0093 USDT 0.0097 USDT 0.0093 USDT
2020-05-14 0.0097 USDT 1,721,483.0000 CHZ 0.0099 USDT 0.0095 USDT 0.0099 USDT 0.0099 USDT
2020-05-13 0.0097 USDT 2,281,345.0000 CHZ 0.0092 USDT 0.0092 USDT 0.0102 USDT 0.0099 USDT
2020-05-12 0.0090 USDT 59,333.0000 CHZ 0.0087 USDT 0.0087 USDT 0.0092 USDT 0.0092 USDT
2020-05-11 0.0087 USDT 515,296.0000 CHZ 0.0084 USDT 0.0081 USDT 0.0090 USDT 0.0087 USDT
2020-05-10 0.0084 USDT 1,829,833.0000 CHZ 0.0092 USDT 0.0079 USDT 0.0092 USDT 0.0083 USDT
2020-05-09 0.0098 USDT 868,842.0000 CHZ 0.0099 USDT 0.0094 USDT 0.0100 USDT 0.0094 USDT
2020-05-08 0.0101 USDT 2,664,535.0000 CHZ 0.0099 USDT 0.0099 USDT 0.0106 USDT 0.0099 USDT
2020-05-07 0.0104 USDT 4,443,529.0000 CHZ 0.0108 USDT 0.0095 USDT 0.0122 USDT 0.0099 USDT
2020-05-06 0.0107 USDT 954,745.0000 CHZ 0.0094 USDT 0.0094 USDT 0.0112 USDT 0.0103 USDT
2020-05-05 0.0093 USDT 1,404,113.0000 CHZ 0.0084 USDT 0.0084 USDT 0.0096 USDT 0.0094 USDT
2020-05-04 0.0080 USDT 562,628.0000 CHZ 0.0077 USDT 0.0075 USDT 0.0085 USDT 0.0085 USDT
2020-05-03 0.0078 USDT 115,712.0000 CHZ 0.0079 USDT 0.0076 USDT 0.0080 USDT 0.0077 USDT
2020-05-02 0.0077 USDT 465,590.0000 CHZ 0.0075 USDT 0.0075 USDT 0.0079 USDT 0.0079 USDT
2020-05-01 0.0074 USDT 461,639.0000 CHZ 0.0074 USDT 0.0074 USDT 0.0076 USDT 0.0075 USDT
2020-04-30 0.0074 USDT 856,633.0000 CHZ 0.0075 USDT 0.0071 USDT 0.0077 USDT 0.0073 USDT
2020-04-29 0.0074 USDT 1,596,620.0000 CHZ 0.0073 USDT 0.0072 USDT 0.0075 USDT 0.0074 USDT
2020-04-28 0.0072 USDT 47,309.0000 CHZ 0.0071 USDT 0.0071 USDT 0.0072 USDT 0.0072 USDT
2020-04-27 0.0069 USDT 818,826.0000 CHZ 0.0069 USDT 0.0069 USDT 0.0073 USDT 0.0071 USDT
2020-04-26 0.0068 USDT 46,794.0000 CHZ 0.0068 USDT 0.0067 USDT 0.0068 USDT 0.0068 USDT
2020-04-25 0.0069 USDT 855,303.0000 CHZ 0.0070 USDT 0.0067 USDT 0.0072 USDT 0.0068 USDT
2020-04-24 0.0068 USDT 717,709.0000 CHZ 0.0068 USDT 0.0067 USDT 0.0069 USDT 0.0068 USDT
2020-04-23 0.0069 USDT 503,365.0000 CHZ 0.0066 USDT 0.0066 USDT 0.0070 USDT 0.0069 USDT
2020-04-22 0.0065 USDT 12,517.0000 CHZ 0.0064 USDT 0.0064 USDT 0.0065 USDT 0.0065 USDT
2020-04-21 0.0065 USDT 471,065.0000 CHZ 0.0065 USDT 0.0063 USDT 0.0065 USDT 0.0063 USDT
2020-04-20 0.0065 USDT 11,921.0000 CHZ 0.0068 USDT 0.0065 USDT 0.0068 USDT 0.0065 USDT
2020-04-19 0.0068 USDT 67,012.0000 CHZ 0.0068 USDT 0.0067 USDT 0.0068 USDT 0.0067 USDT
2020-04-18 0.0069 USDT 233,886.0000 CHZ 0.0070 USDT 0.0069 USDT 0.0070 USDT 0.0069 USDT
2020-04-17 0.0075 USDT 2,895,215.0000 CHZ 0.0069 USDT 0.0068 USDT 0.0084 USDT 0.0068 USDT
2020-04-16 0.0067 USDT 25,523.0000 CHZ 0.0061 USDT 0.0061 USDT 0.0069 USDT 0.0068 USDT
2020-04-15 0.0063 USDT 379.0000 CHZ 0.0066 USDT 0.0062 USDT 0.0066 USDT 0.0062 USDT
2020-04-14 0.0066 USDT 2,124.0000 CHZ 0.0067 USDT 0.0066 USDT 0.0067 USDT 0.0066 USDT
2020-04-13 0.0065 USDT 5,574.0000 CHZ 0.0063 USDT 0.0063 USDT 0.0069 USDT 0.0069 USDT
2020-04-12 0.0065 USDT 15,419.0000 CHZ 0.0063 USDT 0.0063 USDT 0.0066 USDT 0.0065 USDT
2020-04-11 0.0063 USDT 12,059.0000 CHZ 0.0063 USDT 0.0062 USDT 0.0065 USDT 0.0062 USDT
2020-04-10 0.0063 USDT 32,384.0000 CHZ 0.0070 USDT 0.0060 USDT 0.0070 USDT 0.0064 USDT
2020-04-09 0.0070 USDT 270,119.0000 CHZ 0.0069 USDT 0.0069 USDT 0.0071 USDT 0.0070 USDT
2020-04-07 0.0070 USDT 55,179.0000 CHZ 0.0069 USDT 0.0069 USDT 0.0071 USDT 0.0070 USDT
2020-04-06 0.0069 USDT 13,674.0000 CHZ 0.0066 USDT 0.0066 USDT 0.0070 USDT 0.0069 USDT