Identifier on HitBTC: CHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-08 |
0.3341 USDT |
61,701,893.0000 CHZ |
0.3545 USDT |
0.3265 USDT |
0.3545 USDT |
0.3313 USDT |
| 2021-10-07 |
0.3053 USDT |
36,633,485.0000 CHZ |
0.3028 USDT |
0.2917 USDT |
0.3792 USDT |
0.3611 USDT |
| 2021-10-06 |
0.2999 USDT |
41,724,823.0000 CHZ |
0.3065 USDT |
0.2818 USDT |
0.3109 USDT |
0.2996 USDT |
| 2021-10-05 |
0.2912 USDT |
21,545,056.0000 CHZ |
0.2835 USDT |
0.2810 USDT |
0.3198 USDT |
0.3107 USDT |
| 2021-10-04 |
0.2814 USDT |
19,239,717.0000 CHZ |
0.2869 USDT |
0.2727 USDT |
0.2881 USDT |
0.2811 USDT |
| 2021-10-03 |
0.2897 USDT |
19,649,527.0000 CHZ |
0.2835 USDT |
0.2778 USDT |
0.2974 USDT |
0.2865 USDT |
| 2021-10-02 |
0.2847 USDT |
28,951,786.0000 CHZ |
0.2869 USDT |
0.2797 USDT |
0.2950 USDT |
0.2902 USDT |
| 2021-10-01 |
0.2714 USDT |
13,469,258.0000 CHZ |
0.2619 USDT |
0.2577 USDT |
0.2854 USDT |
0.2853 USDT |
| 2021-09-30 |
0.2567 USDT |
19,822,915.0000 CHZ |
0.2489 USDT |
0.2484 USDT |
0.2634 USDT |
0.2607 USDT |
| 2021-09-29 |
0.2524 USDT |
14,611,066.0000 CHZ |
0.2442 USDT |
0.2435 USDT |
0.2612 USDT |
0.2468 USDT |
| 2021-09-28 |
0.2522 USDT |
13,984,065.0000 CHZ |
0.2541 USDT |
0.2436 USDT |
0.2590 USDT |
0.2451 USDT |
| 2021-09-27 |
0.2661 USDT |
22,491,851.0000 CHZ |
0.2633 USDT |
0.2550 USDT |
0.2712 USDT |
0.2558 USDT |
| 2021-09-26 |
0.2597 USDT |
12,921,744.0000 CHZ |
0.2665 USDT |
0.2475 USDT |
0.2678 USDT |
0.2657 USDT |
| 2021-09-25 |
0.2677 USDT |
38,087,470.0000 CHZ |
0.2717 USDT |
0.2588 USDT |
0.2766 USDT |
0.2630 USDT |
| 2021-09-24 |
0.2752 USDT |
25,086,393.0000 CHZ |
0.2955 USDT |
0.2544 USDT |
0.2975 USDT |
0.2750 USDT |
| 2021-09-23 |
0.2924 USDT |
32,845,151.0000 CHZ |
0.2909 USDT |
0.2838 USDT |
0.2998 USDT |
0.2929 USDT |
| 2021-09-22 |
0.2707 USDT |
21,774,027.0000 CHZ |
0.2534 USDT |
0.2491 USDT |
0.2902 USDT |
0.2848 USDT |
| 2021-09-21 |
0.2721 USDT |
46,139,364.0000 CHZ |
0.2713 USDT |
0.2413 USDT |
0.2818 USDT |
0.2496 USDT |
| 2021-09-20 |
0.2842 USDT |
5,761,961.0000 CHZ |
0.3163 USDT |
0.2669 USDT |
0.3167 USDT |
0.2723 USDT |
| 2021-09-19 |
0.3236 USDT |
14,889,891.0000 CHZ |
0.3287 USDT |
0.3112 USDT |
0.3291 USDT |
0.3120 USDT |
| 2021-09-18 |
0.3300 USDT |
21,583,629.0000 CHZ |
0.3259 USDT |
0.3224 USDT |
0.3341 USDT |
0.3266 USDT |
| 2021-09-17 |
0.3325 USDT |
35,930,897.0000 CHZ |
0.3376 USDT |
0.3223 USDT |
0.3445 USDT |
0.3270 USDT |
| 2021-09-16 |
0.3413 USDT |
10,517,615.0000 CHZ |
0.3462 USDT |
0.3306 USDT |
0.3526 USDT |
0.3336 USDT |
| 2021-09-15 |
0.3383 USDT |
36,324,151.0000 CHZ |
0.3365 USDT |
0.3312 USDT |
0.3488 USDT |
0.3427 USDT |
| 2021-09-14 |
0.3302 USDT |
27,006,688.0000 CHZ |
0.3215 USDT |
0.3187 USDT |
0.3480 USDT |
0.3317 USDT |
| 2021-09-13 |
0.3223 USDT |
20,381,307.0000 CHZ |
0.3381 USDT |
0.3011 USDT |
0.3415 USDT |
0.3221 USDT |
| 2021-09-12 |
0.3333 USDT |
9,430,342.0000 CHZ |
0.3322 USDT |
0.3213 USDT |
0.3440 USDT |
0.3372 USDT |
| 2021-09-11 |
0.3335 USDT |
61,002,024.0000 CHZ |
0.3299 USDT |
0.3249 USDT |
0.3398 USDT |
0.3295 USDT |
| 2021-09-10 |
0.3434 USDT |
36,969,329.0000 CHZ |
0.3467 USDT |
0.3188 USDT |
0.3656 USDT |
0.3370 USDT |
| 2021-09-09 |
0.3454 USDT |
53,050,461.0000 CHZ |
0.3370 USDT |
0.3321 USDT |
0.3555 USDT |
0.3462 USDT |
| 2021-09-08 |
0.3354 USDT |
75,769,660.0000 CHZ |
0.3430 USDT |
0.3054 USDT |
0.3510 USDT |
0.3337 USDT |
| 2021-09-07 |
0.4045 USDT |
32,915,624.0000 CHZ |
0.4466 USDT |
0.2869 USDT |
0.4467 USDT |
0.3309 USDT |
| 2021-09-06 |
0.4234 USDT |
16,798,299.0000 CHZ |
0.4255 USDT |
0.4041 USDT |
0.4475 USDT |
0.4407 USDT |
| 2021-09-05 |
0.4167 USDT |
77,230,341.0000 CHZ |
0.4158 USDT |
0.4093 USDT |
0.4318 USDT |
0.4246 USDT |
| 2021-09-04 |
0.4123 USDT |
19,627,134.0000 CHZ |
0.3960 USDT |
0.3933 USDT |
0.4452 USDT |
0.4148 USDT |
| 2021-09-03 |
0.3908 USDT |
21,168,913.0000 CHZ |
0.3844 USDT |
0.3768 USDT |
0.4039 USDT |
0.3921 USDT |
| 2021-09-02 |
0.3859 USDT |
30,789,402.0000 CHZ |
0.3844 USDT |
0.3774 USDT |
0.3932 USDT |
0.3864 USDT |
| 2021-09-01 |
0.3757 USDT |
21,235,332.0000 CHZ |
0.3655 USDT |
0.3590 USDT |
0.3855 USDT |
0.3845 USDT |
| 2021-08-31 |
0.3693 USDT |
70,812,714.0000 CHZ |
0.3686 USDT |
0.3618 USDT |
0.3770 USDT |
0.3666 USDT |
| 2021-08-30 |
0.3794 USDT |
23,267,569.0000 CHZ |
0.3758 USDT |
0.3665 USDT |
0.4059 USDT |
0.3747 USDT |
| 2021-08-29 |
0.3701 USDT |
10,662,290.0000 CHZ |
0.3687 USDT |
0.3587 USDT |
0.3856 USDT |
0.3792 USDT |
| 2021-08-28 |
0.3718 USDT |
40,647,234.0000 CHZ |
0.3782 USDT |
0.3657 USDT |
0.3804 USDT |
0.3681 USDT |
| 2021-08-27 |
0.3601 USDT |
49,535,359.0000 CHZ |
0.3581 USDT |
0.3435 USDT |
0.3800 USDT |
0.3792 USDT |
| 2021-08-26 |
0.3648 USDT |
42,562,626.0000 CHZ |
0.3878 USDT |
0.3531 USDT |
0.3887 USDT |
0.3593 USDT |
| 2021-08-25 |
0.3693 USDT |
43,277,421.0000 CHZ |
0.3675 USDT |
0.3486 USDT |
0.3934 USDT |
0.3816 USDT |
| 2021-08-24 |
0.3853 USDT |
60,606,592.0000 CHZ |
0.4068 USDT |
0.3565 USDT |
0.4088 USDT |
0.3747 USDT |
| 2021-08-23 |
0.3858 USDT |
46,765,778.0000 CHZ |
0.3774 USDT |
0.3729 USDT |
0.4141 USDT |
0.4079 USDT |
| 2021-08-22 |
0.3797 USDT |
95,514,814.0000 CHZ |
0.3823 USDT |
0.3654 USDT |
0.4133 USDT |
0.3745 USDT |
| 2021-08-21 |
0.3614 USDT |
16,003,169.0000 CHZ |
0.3547 USDT |
0.3462 USDT |
0.4080 USDT |
0.3912 USDT |
| 2021-08-20 |
0.3506 USDT |
9,112,929.0000 CHZ |
0.3452 USDT |
0.3407 USDT |
0.3579 USDT |
0.3532 USDT |