Crypto exchange Huobi

Market Chiliz (CHZ) / Tether (USDT)

Identifier on Huobi: chzusdt
Date Price Volume Open Low High Close
2021-04-17 0.6619 USDT 174,566,665.2529 CHZ 0.7697 USDT 0.5978 USDT 0.6160 USDT 0.6057 USDT
2021-04-16 0.6660 USDT 484,117,088.3862 CHZ 0.5340 USDT 0.5100 USDT 0.5294 USDT 0.7686 USDT
2021-04-15 0.5398 USDT 143,088,687.1683 CHZ 0.5026 USDT 0.4960 USDT 0.5189 USDT 0.5342 USDT
2021-04-14 0.4955 USDT 123,685,976.6414 CHZ 0.5187 USDT 0.4745 USDT 0.4913 USDT 0.5065 USDT
2021-04-13 0.5344 USDT 139,627,436.4234 CHZ 0.5670 USDT 0.5010 USDT 0.5172 USDT 0.5242 USDT
2021-04-12 0.5125 USDT 201,242,867.1696 CHZ 0.4653 USDT 0.4572 USDT 0.4651 USDT 0.5734 USDT
2021-04-11 0.4639 USDT 87,714,245.0591 CHZ 0.4616 USDT 0.4369 USDT 0.4448 USDT 0.4667 USDT
2021-04-10 0.4654 USDT 42,866,506.3790 CHZ 0.4827 USDT 0.4442 USDT 0.4550 USDT 0.4586 USDT
2021-04-09 0.4847 USDT 74,110,739.0026 CHZ 0.4890 USDT 0.4691 USDT 0.4763 USDT 0.4774 USDT
2021-04-08 0.4832 USDT 200,885,367.3749 CHZ 0.4520 USDT 0.4367 USDT 0.4579 USDT 0.4834 USDT
2021-04-07 0.4297 USDT 173,324,152.5024 CHZ 0.4466 USDT 0.3661 USDT 0.4100 USDT 0.4570 USDT
2021-04-06 0.4483 USDT 70,827,481.1964 CHZ 0.4601 USDT 0.4240 USDT 0.4410 USDT 0.4499 USDT
2021-04-05 0.4708 USDT 66,257,629.8247 CHZ 0.4876 USDT 0.4557 USDT 0.4620 USDT 0.4601 USDT
2021-04-04 0.4935 USDT 106,636,340.1418 CHZ 0.4530 USDT 0.4430 USDT 0.4587 USDT 0.4893 USDT
2021-04-03 0.4742 USDT 51,091,426.7470 CHZ 0.4931 USDT 0.4309 USDT 0.4588 USDT 0.4586 USDT
2021-04-02 0.4998 USDT 48,348,158.6582 CHZ 0.4883 USDT 0.4700 USDT 0.4877 USDT 0.4900 USDT
2021-04-01 0.4952 USDT 33,890,734.6785 CHZ 0.5008 USDT 0.4799 USDT 0.4900 USDT 0.4890 USDT
2021-03-31 0.5030 USDT 62,285,104.3809 CHZ 0.5262 USDT 0.4706 USDT 0.4919 USDT 0.5003 USDT
2021-03-30 0.5265 USDT 40,772,940.6990 CHZ 0.5303 USDT 0.5161 USDT 0.5227 USDT 0.5240 USDT
2021-03-29 0.5299 USDT 39,316,876.1317 CHZ 0.5404 USDT 0.5170 USDT 0.5254 USDT 0.5310 USDT
2021-03-28 0.5325 USDT 82,307,610.5645 CHZ 0.5232 USDT 0.5110 USDT 0.5218 USDT 0.5339 USDT
2021-03-27 0.5128 USDT 63,454,658.0503 CHZ 0.5160 USDT 0.4905 USDT 0.5003 USDT 0.5251 USDT
2021-03-26 0.5122 USDT 70,207,400.1983 CHZ 0.4823 USDT 0.4798 USDT 0.4920 USDT 0.5072 USDT
2021-03-25 0.4814 USDT 67,758,577.3755 CHZ 0.4822 USDT 0.4583 USDT 0.4764 USDT 0.4837 USDT
2021-03-24 0.5218 USDT 93,899,939.5271 CHZ 0.5083 USDT 0.4500 USDT 0.4919 USDT 0.4844 USDT
2021-03-23 0.5112 USDT 64,438,806.8280 CHZ 0.5084 USDT 0.4740 USDT 0.4939 USDT 0.5127 USDT
2021-03-22 0.5350 USDT 53,082,951.4023 CHZ 0.5548 USDT 0.4939 USDT 0.5171 USDT 0.5142 USDT
2021-03-21 0.5638 USDT 81,876,134.3923 CHZ 0.5439 USDT 0.5320 USDT 0.5431 USDT 0.5571 USDT
2021-03-20 0.5819 USDT 79,336,737.9839 CHZ 0.6044 USDT 0.5367 USDT 0.5540 USDT 0.5472 USDT
2021-03-19 0.6521 USDT 167,486,263.2707 CHZ 0.6373 USDT 0.5862 USDT 0.6057 USDT 0.6001 USDT
2021-03-18 0.6203 USDT 138,240,587.3910 CHZ 0.5799 USDT 0.5637 USDT 0.5773 USDT 0.6404 USDT
2021-03-17 0.5557 USDT 216,032,012.3144 CHZ 0.5203 USDT 0.4781 USDT 0.5010 USDT 0.5653 USDT
2021-03-16 0.5502 USDT 199,532,106.9384 CHZ 0.6068 USDT 0.4730 USDT 0.5093 USDT 0.5381 USDT
2021-03-15 0.6305 USDT 170,842,371.2406 CHZ 0.6530 USDT 0.5856 USDT 0.6099 USDT 0.6059 USDT
2021-03-14 0.6591 USDT 289,748,707.0543 CHZ 0.6022 USDT 0.5654 USDT 0.6087 USDT 0.6586 USDT
2021-03-13 0.7554 USDT 519,522,098.2488 CHZ 0.7268 USDT 0.5900 USDT 0.6853 USDT 0.6200 USDT
2021-03-12 0.5335 USDT 706,630,462.9476 CHZ 0.3582 USDT 0.3523 USDT 0.3979 USDT 0.6671 USDT
2021-03-11 0.3161 USDT 410,798,654.3941 CHZ 0.2488 USDT 0.2448 USDT 0.2640 USDT 0.3487 USDT
2021-03-10 0.2561 USDT 184,373,294.2975 CHZ 0.2665 USDT 0.2312 USDT 0.2530 USDT 0.2483 USDT
2021-03-09 0.2718 USDT 490,755,118.9364 CHZ 0.2192 USDT 0.2192 USDT 0.2400 USDT 0.2709 USDT
2021-03-08 0.1723 USDT 311,377,448.8357 CHZ 0.1287 USDT 0.1284 USDT 0.1370 USDT 0.2130 USDT
2021-03-07 0.1310 USDT 181,141,702.2018 CHZ 0.1130 USDT 0.1129 USDT 0.1251 USDT 0.1299 USDT
2021-03-06 0.1079 USDT 82,200,933.1111 CHZ 0.1105 USDT 0.1005 USDT 0.1031 USDT 0.1147 USDT
2021-03-05 0.1200 USDT 203,283,928.2193 CHZ 0.1177 USDT 0.1067 USDT 0.1107 USDT 0.1112 USDT
2021-03-04 0.1189 USDT 642,401,560.2900 CHZ 0.0853 USDT 0.0817 USDT 0.0936 USDT 0.1176 USDT
2021-03-03 0.0767 USDT 267,444,626.3012 CHZ 0.0649 USDT 0.0639 USDT 0.0694 USDT 0.0862 USDT
2021-03-02 0.0628 USDT 184,404,188.5563 CHZ 0.0563 USDT 0.0534 USDT 0.0553 USDT 0.0661 USDT
2021-03-01 0.0537 USDT 39,713,419.9275 CHZ 0.0505 USDT 0.0500 USDT 0.0517 USDT 0.0557 USDT
2021-02-28 0.0497 USDT 62,751,338.5697 CHZ 0.0531 USDT 0.0467 USDT 0.0489 USDT 0.0513 USDT
2021-02-27 0.0548 USDT 61,910,975.4367 CHZ 0.0504 USDT 0.0502 USDT 0.0523 USDT 0.0526 USDT