Identifier on Huobi: chzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0305 USDT |
178,050,547.2906 CHZ |
0.0310 USDT |
0.0297 USDT |
0.0303 USDT |
0.0302 USDT |
| 2025-12-03 |
0.0309 USDT |
253,617,140.2414 CHZ |
0.0304 USDT |
0.0302 USDT |
0.0307 USDT |
0.0310 USDT |
| 2025-12-02 |
0.0296 USDT |
305,490,446.5694 CHZ |
0.0288 USDT |
0.0285 USDT |
0.0288 USDT |
0.0302 USDT |
| 2025-12-01 |
0.0287 USDT |
272,441,029.2780 CHZ |
0.0302 USDT |
0.0282 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-11-30 |
0.0309 USDT |
264,261,849.9863 CHZ |
0.0307 USDT |
0.0302 USDT |
0.0307 USDT |
0.0302 USDT |
| 2025-11-29 |
0.0308 USDT |
370,233,079.2235 CHZ |
0.0305 USDT |
0.0302 USDT |
0.0305 USDT |
0.0307 USDT |
| 2025-11-28 |
0.0301 USDT |
347,075,106.9493 CHZ |
0.0295 USDT |
0.0293 USDT |
0.0296 USDT |
0.0303 USDT |
| 2025-11-27 |
0.0292 USDT |
184,394,741.8040 CHZ |
0.0293 USDT |
0.0288 USDT |
0.0290 USDT |
0.0296 USDT |
| 2025-11-26 |
0.0289 USDT |
213,408,654.4492 CHZ |
0.0293 USDT |
0.0285 USDT |
0.0288 USDT |
0.0289 USDT |
| 2025-11-25 |
0.0289 USDT |
272,236,346.6730 CHZ |
0.0288 USDT |
0.0283 USDT |
0.0288 USDT |
0.0293 USDT |
| 2025-11-24 |
0.0281 USDT |
244,602,955.1677 CHZ |
0.0278 USDT |
0.0275 USDT |
0.0278 USDT |
0.0291 USDT |
| 2025-11-23 |
0.0280 USDT |
92,859,514.6822 CHZ |
0.0279 USDT |
0.0278 USDT |
0.0280 USDT |
0.0283 USDT |
| 2025-11-22 |
0.0277 USDT |
151,024,563.7299 CHZ |
0.0279 USDT |
0.0274 USDT |
0.0278 USDT |
0.0279 USDT |
| 2025-11-21 |
0.0279 USDT |
219,000,763.9366 CHZ |
0.0278 USDT |
0.0271 USDT |
0.0279 USDT |
0.0279 USDT |
| 2025-11-20 |
0.0293 USDT |
280,868,639.7086 CHZ |
0.0298 USDT |
0.0279 USDT |
0.0285 USDT |
0.0288 USDT |
| 2025-11-19 |
0.0295 USDT |
132,716,880.2553 CHZ |
0.0300 USDT |
0.0286 USDT |
0.0290 USDT |
0.0298 USDT |
| 2025-11-18 |
0.0304 USDT |
192,151,178.1099 CHZ |
0.0301 USDT |
0.0295 USDT |
0.0301 USDT |
0.0309 USDT |
| 2025-11-17 |
0.0307 USDT |
63,926,315.5780 CHZ |
0.0306 USDT |
0.0303 USDT |
0.0307 USDT |
0.0309 USDT |
| 2025-11-16 |
0.0309 USDT |
172,189,510.1487 CHZ |
0.0315 USDT |
0.0299 USDT |
0.0303 USDT |
0.0306 USDT |
| 2025-11-15 |
0.0317 USDT |
134,175,043.9949 CHZ |
0.0310 USDT |
0.0309 USDT |
0.0313 USDT |
0.0315 USDT |
| 2025-11-14 |
0.0311 USDT |
156,235,149.0862 CHZ |
0.0317 USDT |
0.0302 USDT |
0.0310 USDT |
0.0316 USDT |
| 2025-11-13 |
0.0330 USDT |
113,538,861.7316 CHZ |
0.0324 USDT |
0.0322 USDT |
0.0327 USDT |
0.0328 USDT |
| 2025-11-12 |
0.0326 USDT |
71,206,481.8793 CHZ |
0.0337 USDT |
0.0319 USDT |
0.0323 USDT |
0.0325 USDT |
| 2025-11-11 |
0.0338 USDT |
125,076,804.6278 CHZ |
0.0343 USDT |
0.0333 USDT |
0.0337 USDT |
0.0338 USDT |
| 2025-11-10 |
0.0344 USDT |
139,335,976.6921 CHZ |
0.0343 USDT |
0.0337 USDT |
0.0343 USDT |
0.0343 USDT |
| 2025-11-09 |
0.0336 USDT |
26,467,068.5058 CHZ |
0.0342 USDT |
0.0330 USDT |
0.0333 USDT |
0.0333 USDT |
| 2025-11-08 |
0.0348 USDT |
2,611,408.6171 CHZ |
0.0347 USDT |
0.0347 USDT |
0.0349 USDT |
0.0347 USDT |
| 2025-11-07 |
0.0303 USDT |
54,414,642.8661 CHZ |
0.0299 USDT |
0.0299 USDT |
0.0303 USDT |
0.0307 USDT |
| 2025-11-06 |
0.0292 USDT |
206,632,396.7841 CHZ |
0.0291 USDT |
0.0283 USDT |
0.0289 USDT |
0.0299 USDT |
| 2025-11-05 |
0.0280 USDT |
121,630,236.1034 CHZ |
0.0280 USDT |
0.0268 USDT |
0.0277 USDT |
0.0287 USDT |
| 2025-11-04 |
0.0289 USDT |
59,548,391.0863 CHZ |
0.0291 USDT |
0.0280 USDT |
0.0290 USDT |
0.0284 USDT |
| 2025-11-03 |
0.0295 USDT |
173,290,245.9718 CHZ |
0.0304 USDT |
0.0280 USDT |
0.0291 USDT |
0.0289 USDT |
| 2025-11-02 |
0.0315 USDT |
86,314,607.6755 CHZ |
0.0315 USDT |
0.0308 USDT |
0.0313 USDT |
0.0319 USDT |
| 2025-11-01 |
0.0311 USDT |
62,722,712.0718 CHZ |
0.0308 USDT |
0.0307 USDT |
0.0309 USDT |
0.0314 USDT |
| 2025-10-31 |
0.0307 USDT |
54,481,109.7490 CHZ |
0.0306 USDT |
0.0305 USDT |
0.0307 USDT |
0.0309 USDT |
| 2025-10-30 |
0.0308 USDT |
190,419,297.2798 CHZ |
0.0320 USDT |
0.0296 USDT |
0.0299 USDT |
0.0303 USDT |
| 2025-10-29 |
0.0322 USDT |
130,201,670.5148 CHZ |
0.0319 USDT |
0.0314 USDT |
0.0320 USDT |
0.0327 USDT |
| 2025-10-28 |
0.0328 USDT |
136,793,292.7331 CHZ |
0.0327 USDT |
0.0320 USDT |
0.0327 USDT |
0.0324 USDT |
| 2025-10-27 |
0.0337 USDT |
6,283,515.1129 CHZ |
0.0335 USDT |
0.0334 USDT |
0.0337 USDT |
0.0337 USDT |
| 2025-10-26 |
0.0331 USDT |
82,217,727.1488 CHZ |
0.0326 USDT |
0.0323 USDT |
0.0324 USDT |
0.0335 USDT |
| 2025-10-25 |
0.0324 USDT |
50,599,463.8989 CHZ |
0.0326 USDT |
0.0322 USDT |
0.0323 USDT |
0.0325 USDT |
| 2025-10-24 |
0.0323 USDT |
95,913,565.1662 CHZ |
0.0320 USDT |
0.0318 USDT |
0.0319 USDT |
0.0325 USDT |
| 2025-10-23 |
0.0320 USDT |
102,911,241.4396 CHZ |
0.0315 USDT |
0.0314 USDT |
0.0317 USDT |
0.0318 USDT |
| 2025-10-22 |
0.0320 USDT |
141,241,934.2596 CHZ |
0.0319 USDT |
0.0316 USDT |
0.0320 USDT |
0.0318 USDT |
| 2025-10-21 |
0.0331 USDT |
4,655,723.2928 CHZ |
0.0332 USDT |
0.0329 USDT |
0.0332 USDT |
0.0330 USDT |
| 2025-10-20 |
0.0336 USDT |
182,315,711.1629 CHZ |
0.0333 USDT |
0.0327 USDT |
0.0332 USDT |
0.0333 USDT |
| 2025-10-19 |
0.0330 USDT |
116,273,601.2344 CHZ |
0.0327 USDT |
0.0322 USDT |
0.0325 USDT |
0.0335 USDT |
| 2025-10-18 |
0.0329 USDT |
132,309,254.3911 CHZ |
0.0331 USDT |
0.0323 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-10-17 |
0.0322 USDT |
193,412,580.7412 CHZ |
0.0334 USDT |
0.0311 USDT |
0.0317 USDT |
0.0326 USDT |
| 2025-10-16 |
0.0342 USDT |
93,831,036.9106 CHZ |
0.0344 USDT |
0.0332 USDT |
0.0343 USDT |
0.0344 USDT |