Identifier on Huobi: chzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0410 USDT |
112,426,474.9166 CHZ |
0.0420 USDT |
0.0399 USDT |
0.0407 USDT |
0.0403 USDT |
| 2025-05-02 |
0.0425 USDT |
101,087,938.0282 CHZ |
0.0426 USDT |
0.0420 USDT |
0.0424 USDT |
0.0424 USDT |
| 2025-05-01 |
0.0416 USDT |
53,575,589.9464 CHZ |
0.0412 USDT |
0.0408 USDT |
0.0411 USDT |
0.0421 USDT |
| 2025-04-30 |
0.0411 USDT |
54,436,139.5533 CHZ |
0.0407 USDT |
0.0404 USDT |
0.0410 USDT |
0.0417 USDT |
| 2025-04-29 |
0.0427 USDT |
11,202,684.6793 CHZ |
0.0424 USDT |
0.0423 USDT |
0.0425 USDT |
0.0427 USDT |
| 2025-04-28 |
0.0412 USDT |
90,768,866.0137 CHZ |
0.0410 USDT |
0.0399 USDT |
0.0406 USDT |
0.0416 USDT |
| 2025-04-27 |
0.0417 USDT |
77,319,809.1386 CHZ |
0.0430 USDT |
0.0408 USDT |
0.0412 USDT |
0.0415 USDT |
| 2025-04-26 |
0.0428 USDT |
94,425,937.2538 CHZ |
0.0422 USDT |
0.0416 USDT |
0.0422 USDT |
0.0428 USDT |
| 2025-04-25 |
0.0419 USDT |
64,992,395.5176 CHZ |
0.0414 USDT |
0.0409 USDT |
0.0415 USDT |
0.0421 USDT |
| 2025-04-24 |
0.0408 USDT |
143,469,113.6198 CHZ |
0.0412 USDT |
0.0396 USDT |
0.0402 USDT |
0.0414 USDT |
| 2025-04-23 |
0.0409 USDT |
103,451,987.6894 CHZ |
0.0405 USDT |
0.0400 USDT |
0.0406 USDT |
0.0408 USDT |
| 2025-04-22 |
0.0370 USDT |
85,260,560.0591 CHZ |
0.0375 USDT |
0.0364 USDT |
0.0371 USDT |
0.0373 USDT |
| 2025-04-21 |
0.0379 USDT |
168,352,828.0314 CHZ |
0.0377 USDT |
0.0371 USDT |
0.0373 USDT |
0.0373 USDT |
| 2025-04-20 |
0.0376 USDT |
100,354,837.0177 CHZ |
0.0377 USDT |
0.0367 USDT |
0.0371 USDT |
0.0376 USDT |
| 2025-04-19 |
0.0374 USDT |
44,728,213.3526 CHZ |
0.0372 USDT |
0.0370 USDT |
0.0372 USDT |
0.0377 USDT |
| 2025-04-18 |
0.0363 USDT |
109,272,986.8992 CHZ |
0.0354 USDT |
0.0351 USDT |
0.0354 USDT |
0.0365 USDT |
| 2025-04-17 |
0.0356 USDT |
63,344,427.9864 CHZ |
0.0357 USDT |
0.0350 USDT |
0.0354 USDT |
0.0354 USDT |
| 2025-04-16 |
0.0358 USDT |
122,115,276.8074 CHZ |
0.0361 USDT |
0.0347 USDT |
0.0353 USDT |
0.0351 USDT |
| 2025-04-15 |
0.0371 USDT |
155,497,770.4978 CHZ |
0.0372 USDT |
0.0364 USDT |
0.0365 USDT |
0.0365 USDT |
| 2025-04-14 |
0.0380 USDT |
99,018,530.1643 CHZ |
0.0373 USDT |
0.0372 USDT |
0.0378 USDT |
0.0386 USDT |
| 2025-04-13 |
0.0394 USDT |
87,916,117.9057 CHZ |
0.0403 USDT |
0.0383 USDT |
0.0387 USDT |
0.0387 USDT |
| 2025-04-12 |
0.0388 USDT |
97,191,089.3252 CHZ |
0.0388 USDT |
0.0381 USDT |
0.0384 USDT |
0.0395 USDT |
| 2025-04-11 |
0.0393 USDT |
85,001,673.8101 CHZ |
0.0383 USDT |
0.0381 USDT |
0.0385 USDT |
0.0395 USDT |
| 2025-04-10 |
0.0388 USDT |
178,053,330.5492 CHZ |
0.0392 USDT |
0.0372 USDT |
0.0379 USDT |
0.0382 USDT |
| 2025-04-09 |
0.0373 USDT |
125,179,644.9927 CHZ |
0.0359 USDT |
0.0345 USDT |
0.0360 USDT |
0.0394 USDT |
| 2025-04-08 |
0.0379 USDT |
87,853,775.4655 CHZ |
0.0386 USDT |
0.0360 USDT |
0.0368 USDT |
0.0365 USDT |
| 2025-04-07 |
0.0380 USDT |
144,808,469.9945 CHZ |
0.0381 USDT |
0.0355 USDT |
0.0371 USDT |
0.0391 USDT |
| 2025-04-06 |
0.0399 USDT |
45,258,944.2724 CHZ |
0.0417 USDT |
0.0378 USDT |
0.0385 USDT |
0.0384 USDT |
| 2025-04-05 |
0.0416 USDT |
26,799,352.2309 CHZ |
0.0421 USDT |
0.0409 USDT |
0.0411 USDT |
0.0414 USDT |
| 2025-04-04 |
0.0417 USDT |
57,984,416.8773 CHZ |
0.0410 USDT |
0.0405 USDT |
0.0414 USDT |
0.0420 USDT |
| 2025-04-03 |
0.0402 USDT |
65,785,583.0114 CHZ |
0.0402 USDT |
0.0391 USDT |
0.0400 USDT |
0.0407 USDT |
| 2025-04-02 |
0.0426 USDT |
44,662,659.2395 CHZ |
0.0436 USDT |
0.0419 USDT |
0.0424 USDT |
0.0424 USDT |
| 2025-04-01 |
0.0434 USDT |
46,404,023.9090 CHZ |
0.0420 USDT |
0.0419 USDT |
0.0422 USDT |
0.0440 USDT |
| 2025-03-31 |
0.0420 USDT |
56,128,832.8544 CHZ |
0.0416 USDT |
0.0409 USDT |
0.0418 USDT |
0.0421 USDT |
| 2025-03-30 |
0.0422 USDT |
25,227,007.6717 CHZ |
0.0418 USDT |
0.0413 USDT |
0.0419 USDT |
0.0415 USDT |
| 2025-03-29 |
0.0424 USDT |
32,261,950.2071 CHZ |
0.0435 USDT |
0.0415 USDT |
0.0421 USDT |
0.0420 USDT |
| 2025-03-28 |
0.0457 USDT |
91,554,908.4759 CHZ |
0.0474 USDT |
0.0439 USDT |
0.0441 USDT |
0.0441 USDT |
| 2025-03-27 |
0.0478 USDT |
60,903,472.9820 CHZ |
0.0476 USDT |
0.0470 USDT |
0.0477 USDT |
0.0472 USDT |
| 2025-03-26 |
0.0489 USDT |
32,002,089.1996 CHZ |
0.0482 USDT |
0.0479 USDT |
0.0483 USDT |
0.0500 USDT |
| 2025-03-25 |
0.0483 USDT |
57,626,204.9134 CHZ |
0.0477 USDT |
0.0476 USDT |
0.0480 USDT |
0.0482 USDT |
| 2025-03-24 |
0.0467 USDT |
111,543,695.5946 CHZ |
0.0455 USDT |
0.0448 USDT |
0.0452 USDT |
0.0475 USDT |
| 2025-03-23 |
0.0457 USDT |
71,985,865.5478 CHZ |
0.0457 USDT |
0.0452 USDT |
0.0456 USDT |
0.0458 USDT |
| 2025-03-22 |
0.0459 USDT |
67,286,325.6201 CHZ |
0.0449 USDT |
0.0449 USDT |
0.0451 USDT |
0.0466 USDT |
| 2025-03-21 |
0.0450 USDT |
128,476,623.3242 CHZ |
0.0452 USDT |
0.0442 USDT |
0.0444 USDT |
0.0444 USDT |
| 2025-03-20 |
0.0458 USDT |
114,658,380.9153 CHZ |
0.0467 USDT |
0.0446 USDT |
0.0454 USDT |
0.0456 USDT |
| 2025-03-19 |
0.0459 USDT |
196,138,445.2743 CHZ |
0.0457 USDT |
0.0451 USDT |
0.0456 USDT |
0.0466 USDT |
| 2025-03-18 |
0.0448 USDT |
141,678,010.3397 CHZ |
0.0456 USDT |
0.0438 USDT |
0.0444 USDT |
0.0444 USDT |
| 2025-03-17 |
0.0449 USDT |
71,226,956.3877 CHZ |
0.0440 USDT |
0.0439 USDT |
0.0444 USDT |
0.0448 USDT |
| 2025-03-16 |
0.0462 USDT |
30,843,127.5764 CHZ |
0.0467 USDT |
0.0455 USDT |
0.0460 USDT |
0.0466 USDT |
| 2025-03-15 |
0.0446 USDT |
71,672,224.7754 CHZ |
0.0438 USDT |
0.0437 USDT |
0.0444 USDT |
0.0446 USDT |