Crypto exchange Huobi

Market Chiliz (CHZ) / Tether (USDT)

Identifier on Huobi: chzusdt
Date Price Volume Open Low High Close
2021-05-21 0.2939 USDT 152,766,870.2219 CHZ 0.3083 USDT 0.2345 USDT 0.2685 USDT 0.2800 USDT
2021-05-20 0.2979 USDT 179,596,230.2962 CHZ 0.2620 USDT 0.2318 USDT 0.2545 USDT 0.3087 USDT
2021-05-19 0.3124 USDT 273,159,251.6833 CHZ 0.4190 USDT 0.1772 USDT 0.2895 USDT 0.2755 USDT
2021-05-18 0.4253 USDT 132,028,887.8253 CHZ 0.4062 USDT 0.4015 USDT 0.4129 USDT 0.4181 USDT
2021-05-17 0.4096 USDT 99,890,508.5825 CHZ 0.4358 USDT 0.3801 USDT 0.4041 USDT 0.4026 USDT
2021-05-16 0.4525 USDT 136,256,629.9157 CHZ 0.4334 USDT 0.4140 USDT 0.4324 USDT 0.4348 USDT
2021-05-15 0.4752 USDT 271,972,438.9309 CHZ 0.4357 USDT 0.4258 USDT 0.4374 USDT 0.4509 USDT
2021-05-14 0.4329 USDT 58,100,428.4077 CHZ 0.4280 USDT 0.4166 USDT 0.4276 USDT 0.4378 USDT
2021-05-13 0.4257 USDT 191,545,648.5449 CHZ 0.4000 USDT 0.3651 USDT 0.4138 USDT 0.4303 USDT
2021-05-12 0.4517 USDT 73,558,356.5385 CHZ 0.4588 USDT 0.4143 USDT 0.4336 USDT 0.4364 USDT
2021-05-11 0.4428 USDT 56,525,786.8026 CHZ 0.4344 USDT 0.4248 USDT 0.4316 USDT 0.4567 USDT
2021-05-10 0.4645 USDT 83,603,813.8977 CHZ 0.4852 USDT 0.3977 USDT 0.4438 USDT 0.4346 USDT
2021-05-09 0.4794 USDT 53,385,936.2412 CHZ 0.4970 USDT 0.4357 USDT 0.4765 USDT 0.4832 USDT
2021-05-08 0.5045 USDT 38,360,997.3589 CHZ 0.5050 USDT 0.4919 USDT 0.4993 USDT 0.4990 USDT
2021-05-07 0.5112 USDT 63,462,761.8486 CHZ 0.5042 USDT 0.4919 USDT 0.5010 USDT 0.5027 USDT
2021-05-06 0.5136 USDT 81,102,174.1630 CHZ 0.5190 USDT 0.4905 USDT 0.5038 USDT 0.5067 USDT
2021-05-05 0.5072 USDT 77,164,727.0806 CHZ 0.4861 USDT 0.4800 USDT 0.4948 USDT 0.5186 USDT
2021-05-04 0.5098 USDT 144,350,030.7055 CHZ 0.5247 USDT 0.4734 USDT 0.4999 USDT 0.4932 USDT
2021-05-03 0.5373 USDT 46,975,601.4847 CHZ 0.5314 USDT 0.5200 USDT 0.5268 USDT 0.5261 USDT
2021-05-02 0.5325 USDT 52,086,506.1135 CHZ 0.5540 USDT 0.5109 USDT 0.5240 USDT 0.5315 USDT
2021-05-01 0.5537 USDT 57,997,311.7127 CHZ 0.5702 USDT 0.5409 USDT 0.5509 USDT 0.5506 USDT
2021-04-30 0.5563 USDT 69,538,107.7129 CHZ 0.5631 USDT 0.5400 USDT 0.5513 USDT 0.5662 USDT
2021-04-29 0.5722 USDT 201,213,975.4095 CHZ 0.5363 USDT 0.5130 USDT 0.5255 USDT 0.5599 USDT
2021-04-28 0.5225 USDT 127,583,977.2927 CHZ 0.5176 USDT 0.4700 USDT 0.5072 USDT 0.5324 USDT
2021-04-27 0.5038 USDT 104,618,291.9087 CHZ 0.4564 USDT 0.4446 USDT 0.4573 USDT 0.5163 USDT
2021-04-26 0.4405 USDT 92,189,009.5703 CHZ 0.3931 USDT 0.3872 USDT 0.4166 USDT 0.4543 USDT
2021-04-25 0.4000 USDT 76,178,449.2732 CHZ 0.3881 USDT 0.3564 USDT 0.3889 USDT 0.3864 USDT
2021-04-24 0.4118 USDT 90,116,051.0424 CHZ 0.4307 USDT 0.3844 USDT 0.3987 USDT 0.3916 USDT
2021-04-23 0.3936 USDT 237,793,537.1362 CHZ 0.4647 USDT 0.3200 USDT 0.3822 USDT 0.4184 USDT
2021-04-22 0.5039 USDT 110,062,066.8955 CHZ 0.5217 USDT 0.4434 USDT 0.4721 USDT 0.4687 USDT
2021-04-21 0.5464 USDT 187,646,317.6923 CHZ 0.5125 USDT 0.5024 USDT 0.5193 USDT 0.5246 USDT
2021-04-20 0.4919 USDT 146,845,096.3939 CHZ 0.5063 USDT 0.4510 USDT 0.4760 USDT 0.5101 USDT
2021-04-19 0.5332 USDT 138,229,352.2354 CHZ 0.5496 USDT 0.4835 USDT 0.5068 USDT 0.5076 USDT
2021-04-18 0.5448 USDT 234,377,539.2666 CHZ 0.6182 USDT 0.4484 USDT 0.5186 USDT 0.5520 USDT
2021-04-17 0.6521 USDT 241,113,688.5877 CHZ 0.7697 USDT 0.5943 USDT 0.6189 USDT 0.6194 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