Identifier on Huobi: chzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-07 |
0.0557 USDT |
31,388,928.0842 CHZ |
0.0541 USDT |
0.0537 USDT |
0.0548 USDT |
0.0568 USDT |
| 2025-02-06 |
0.0560 USDT |
30,138,189.1985 CHZ |
0.0564 USDT |
0.0538 USDT |
0.0549 USDT |
0.0547 USDT |
| 2025-02-05 |
0.0581 USDT |
26,365,368.4337 CHZ |
0.0582 USDT |
0.0559 USDT |
0.0579 USDT |
0.0565 USDT |
| 2025-02-04 |
0.0594 USDT |
30,600,907.7161 CHZ |
0.0624 USDT |
0.0559 USDT |
0.0570 USDT |
0.0591 USDT |
| 2025-02-03 |
0.0530 USDT |
32,361,879.8406 CHZ |
0.0578 USDT |
0.0437 USDT |
0.0498 USDT |
0.0562 USDT |
| 2025-02-02 |
0.0625 USDT |
29,907,147.3352 CHZ |
0.0662 USDT |
0.0546 USDT |
0.0578 USDT |
0.0562 USDT |
| 2025-02-01 |
0.0717 USDT |
14,782,803.9226 CHZ |
0.0719 USDT |
0.0697 USDT |
0.0707 USDT |
0.0699 USDT |
| 2025-01-31 |
0.0727 USDT |
11,085,742.4060 CHZ |
0.0724 USDT |
0.0712 USDT |
0.0716 USDT |
0.0746 USDT |
| 2025-01-30 |
0.0682 USDT |
14,310,867.8476 CHZ |
0.0654 USDT |
0.0647 USDT |
0.0657 USDT |
0.0720 USDT |
| 2025-01-29 |
0.0653 USDT |
22,261,170.1688 CHZ |
0.0639 USDT |
0.0634 USDT |
0.0644 USDT |
0.0656 USDT |
| 2025-01-28 |
0.0696 USDT |
16,562,220.8400 CHZ |
0.0699 USDT |
0.0679 USDT |
0.0685 USDT |
0.0684 USDT |
| 2025-01-27 |
0.0675 USDT |
23,607,722.2237 CHZ |
0.0719 USDT |
0.0646 USDT |
0.0663 USDT |
0.0678 USDT |
| 2025-01-26 |
0.0753 USDT |
16,078,577.7758 CHZ |
0.0738 USDT |
0.0735 USDT |
0.0746 USDT |
0.0755 USDT |
| 2025-01-25 |
0.0732 USDT |
12,747,058.9389 CHZ |
0.0730 USDT |
0.0718 USDT |
0.0730 USDT |
0.0738 USDT |
| 2025-01-24 |
0.0749 USDT |
23,133,969.7692 CHZ |
0.0755 USDT |
0.0722 USDT |
0.0735 USDT |
0.0751 USDT |
| 2025-01-23 |
0.0750 USDT |
9,395,933.5892 CHZ |
0.0762 USDT |
0.0740 USDT |
0.0744 USDT |
0.0744 USDT |
| 2025-01-22 |
0.0778 USDT |
10,797,547.5507 CHZ |
0.0779 USDT |
0.0768 USDT |
0.0779 USDT |
0.0778 USDT |
| 2025-01-21 |
0.0749 USDT |
22,821,012.8710 CHZ |
0.0766 USDT |
0.0727 USDT |
0.0740 USDT |
0.0762 USDT |
| 2025-01-20 |
0.0778 USDT |
35,219,499.8407 CHZ |
0.0760 USDT |
0.0732 USDT |
0.0747 USDT |
0.0761 USDT |
| 2025-01-19 |
0.0814 USDT |
24,132,213.1451 CHZ |
0.0833 USDT |
0.0763 USDT |
0.0785 USDT |
0.0832 USDT |
| 2025-01-18 |
0.0855 USDT |
14,320,422.1452 CHZ |
0.0897 USDT |
0.0826 USDT |
0.0838 USDT |
0.0845 USDT |
| 2025-01-17 |
0.0876 USDT |
9,632,421.5255 CHZ |
0.0850 USDT |
0.0849 USDT |
0.0857 USDT |
0.0889 USDT |
| 2025-01-16 |
0.0857 USDT |
13,976,582.0076 CHZ |
0.0870 USDT |
0.0838 USDT |
0.0847 USDT |
0.0852 USDT |
| 2025-01-15 |
0.0813 USDT |
8,078,544.7679 CHZ |
0.0811 USDT |
0.0797 USDT |
0.0805 USDT |
0.0804 USDT |
| 2025-01-14 |
0.0793 USDT |
12,663,053.6991 CHZ |
0.0789 USDT |
0.0781 USDT |
0.0788 USDT |
0.0808 USDT |
| 2025-01-13 |
0.0770 USDT |
11,239,979.4276 CHZ |
0.0812 USDT |
0.0728 USDT |
0.0748 USDT |
0.0759 USDT |
| 2025-01-12 |
0.0825 USDT |
5,018,320.1025 CHZ |
0.0835 USDT |
0.0811 USDT |
0.0818 USDT |
0.0825 USDT |
| 2025-01-11 |
0.0827 USDT |
8,562,804.2312 CHZ |
0.0837 USDT |
0.0816 USDT |
0.0824 USDT |
0.0821 USDT |
| 2025-01-10 |
0.0825 USDT |
10,238,911.1849 CHZ |
0.0827 USDT |
0.0807 USDT |
0.0825 USDT |
0.0831 USDT |
| 2025-01-09 |
0.0829 USDT |
12,365,150.3768 CHZ |
0.0823 USDT |
0.0804 USDT |
0.0821 USDT |
0.0826 USDT |
| 2025-01-08 |
0.0828 USDT |
19,264,820.9688 CHZ |
0.0846 USDT |
0.0789 USDT |
0.0815 USDT |
0.0827 USDT |
| 2025-01-07 |
0.0930 USDT |
9,495,847.6646 CHZ |
0.0953 USDT |
0.0869 USDT |
0.0881 USDT |
0.0881 USDT |
| 2025-01-06 |
0.0935 USDT |
3,875,080.4652 CHZ |
0.0926 USDT |
0.0908 USDT |
0.0929 USDT |
0.0937 USDT |
| 2025-01-05 |
0.0917 USDT |
6,316,382.4552 CHZ |
0.0921 USDT |
0.0903 USDT |
0.0914 USDT |
0.0914 USDT |
| 2025-01-04 |
0.0931 USDT |
10,373,974.0870 CHZ |
0.0935 USDT |
0.0914 USDT |
0.0919 USDT |
0.0920 USDT |
| 2025-01-03 |
0.0901 USDT |
10,352,298.8942 CHZ |
0.0880 USDT |
0.0870 USDT |
0.0878 USDT |
0.0932 USDT |
| 2025-01-02 |
0.0883 USDT |
9,658,754.0336 CHZ |
0.0864 USDT |
0.0864 USDT |
0.0878 USDT |
0.0884 USDT |
| 2025-01-01 |
0.0825 USDT |
6,685,765.7857 CHZ |
0.0822 USDT |
0.0809 USDT |
0.0820 USDT |
0.0831 USDT |
| 2024-12-31 |
0.0828 USDT |
11,864,918.4434 CHZ |
0.0841 USDT |
0.0805 USDT |
0.0815 USDT |
0.0829 USDT |
| 2024-12-30 |
0.0846 USDT |
13,740,680.2305 CHZ |
0.0839 USDT |
0.0813 USDT |
0.0825 USDT |
0.0838 USDT |
| 2024-12-29 |
0.0871 USDT |
7,226,752.3218 CHZ |
0.0890 USDT |
0.0847 USDT |
0.0853 USDT |
0.0851 USDT |
| 2024-12-28 |
0.0858 USDT |
6,679,325.2980 CHZ |
0.0855 USDT |
0.0850 USDT |
0.0860 USDT |
0.0876 USDT |
| 2024-12-27 |
0.0867 USDT |
12,085,318.4522 CHZ |
0.0852 USDT |
0.0845 USDT |
0.0856 USDT |
0.0861 USDT |
| 2024-12-26 |
0.0875 USDT |
10,516,075.8841 CHZ |
0.0921 USDT |
0.0839 USDT |
0.0851 USDT |
0.0851 USDT |
| 2024-12-25 |
0.0938 USDT |
7,025,762.4744 CHZ |
0.0943 USDT |
0.0925 USDT |
0.0935 USDT |
0.0929 USDT |
| 2024-12-24 |
0.0917 USDT |
12,490,088.9475 CHZ |
0.0904 USDT |
0.0883 USDT |
0.0897 USDT |
0.0940 USDT |
| 2024-12-23 |
0.0852 USDT |
10,462,634.3870 CHZ |
0.0842 USDT |
0.0820 USDT |
0.0842 USDT |
0.0843 USDT |
| 2024-12-22 |
0.0841 USDT |
9,219,837.2788 CHZ |
0.0834 USDT |
0.0814 USDT |
0.0834 USDT |
0.0853 USDT |
| 2024-12-21 |
0.0909 USDT |
10,323,307.7388 CHZ |
0.0891 USDT |
0.0884 USDT |
0.0902 USDT |
0.0909 USDT |
| 2024-12-20 |
0.0838 USDT |
31,777,422.0493 CHZ |
0.0862 USDT |
0.0739 USDT |
0.0782 USDT |
0.0892 USDT |