Identifier on Huobi: chzusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.0433 USDT |
59,889,026.1529 CHZ |
0.0426 USDT |
0.0425 USDT |
0.0432 USDT |
0.0439 USDT |
| 2025-03-13 |
0.0428 USDT |
222,056,241.1800 CHZ |
0.0435 USDT |
0.0418 USDT |
0.0423 USDT |
0.0426 USDT |
| 2025-03-12 |
0.0431 USDT |
93,164,739.0088 CHZ |
0.0433 USDT |
0.0418 USDT |
0.0422 USDT |
0.0431 USDT |
| 2025-03-11 |
0.0430 USDT |
136,177,575.1291 CHZ |
0.0415 USDT |
0.0414 USDT |
0.0424 USDT |
0.0433 USDT |
| 2025-03-10 |
0.0443 USDT |
114,513,775.8262 CHZ |
0.0433 USDT |
0.0419 USDT |
0.0428 USDT |
0.0427 USDT |
| 2025-03-09 |
0.0462 USDT |
28,035,517.4122 CHZ |
0.0475 USDT |
0.0446 USDT |
0.0450 USDT |
0.0450 USDT |
| 2025-03-08 |
0.0490 USDT |
29,985,295.7861 CHZ |
0.0489 USDT |
0.0469 USDT |
0.0472 USDT |
0.0472 USDT |
| 2025-03-07 |
0.0473 USDT |
77,228,406.1851 CHZ |
0.0479 USDT |
0.0455 USDT |
0.0476 USDT |
0.0485 USDT |
| 2025-03-06 |
0.0495 USDT |
105,463,393.4037 CHZ |
0.0489 USDT |
0.0481 USDT |
0.0490 USDT |
0.0492 USDT |
| 2025-03-05 |
0.0478 USDT |
79,211,350.1277 CHZ |
0.0479 USDT |
0.0467 USDT |
0.0471 USDT |
0.0485 USDT |
| 2025-03-04 |
0.0454 USDT |
63,879,008.8755 CHZ |
0.0465 USDT |
0.0436 USDT |
0.0451 USDT |
0.0466 USDT |
| 2025-03-03 |
0.0515 USDT |
102,037,994.2201 CHZ |
0.0537 USDT |
0.0493 USDT |
0.0500 USDT |
0.0495 USDT |
| 2025-03-02 |
0.0522 USDT |
127,557,353.7643 CHZ |
0.0502 USDT |
0.0496 USDT |
0.0502 USDT |
0.0540 USDT |
| 2025-03-01 |
0.0502 USDT |
29,356,064.1273 CHZ |
0.0511 USDT |
0.0489 USDT |
0.0494 USDT |
0.0497 USDT |
| 2025-02-28 |
0.0483 USDT |
30,052,836.2571 CHZ |
0.0509 USDT |
0.0465 USDT |
0.0476 USDT |
0.0502 USDT |
| 2025-02-27 |
0.0508 USDT |
12,066,941.5947 CHZ |
0.0504 USDT |
0.0499 USDT |
0.0507 USDT |
0.0516 USDT |
| 2025-02-26 |
0.0500 USDT |
19,547,739.9177 CHZ |
0.0498 USDT |
0.0494 USDT |
0.0498 USDT |
0.0506 USDT |
| 2025-02-25 |
0.0475 USDT |
37,970,196.1085 CHZ |
0.0476 USDT |
0.0448 USDT |
0.0470 USDT |
0.0490 USDT |
| 2025-02-24 |
0.0508 USDT |
22,753,762.2117 CHZ |
0.0522 USDT |
0.0496 USDT |
0.0504 USDT |
0.0500 USDT |
| 2025-02-23 |
0.0522 USDT |
25,274,305.0419 CHZ |
0.0527 USDT |
0.0511 USDT |
0.0517 USDT |
0.0516 USDT |
| 2025-02-22 |
0.0522 USDT |
31,828,934.0606 CHZ |
0.0513 USDT |
0.0509 USDT |
0.0518 USDT |
0.0527 USDT |
| 2025-02-21 |
0.0542 USDT |
19,607,294.7695 CHZ |
0.0543 USDT |
0.0532 USDT |
0.0537 USDT |
0.0548 USDT |
| 2025-02-20 |
0.0536 USDT |
27,576,422.2240 CHZ |
0.0542 USDT |
0.0522 USDT |
0.0530 USDT |
0.0530 USDT |
| 2025-02-19 |
0.0550 USDT |
26,172,121.4743 CHZ |
0.0556 USDT |
0.0540 USDT |
0.0546 USDT |
0.0546 USDT |
| 2025-02-18 |
0.0581 USDT |
23,732,314.4538 CHZ |
0.0602 USDT |
0.0558 USDT |
0.0574 USDT |
0.0562 USDT |
| 2025-02-17 |
0.0604 USDT |
27,334,719.3378 CHZ |
0.0598 USDT |
0.0587 USDT |
0.0595 USDT |
0.0595 USDT |
| 2025-02-16 |
0.0594 USDT |
17,980,618.4377 CHZ |
0.0590 USDT |
0.0581 USDT |
0.0587 USDT |
0.0592 USDT |
| 2025-02-15 |
0.0612 USDT |
16,903,126.8569 CHZ |
0.0617 USDT |
0.0607 USDT |
0.0612 USDT |
0.0610 USDT |
| 2025-02-14 |
0.0611 USDT |
15,559,510.8423 CHZ |
0.0608 USDT |
0.0601 USDT |
0.0609 USDT |
0.0625 USDT |
| 2025-02-13 |
0.0625 USDT |
26,185,671.4067 CHZ |
0.0641 USDT |
0.0603 USDT |
0.0612 USDT |
0.0603 USDT |
| 2025-02-12 |
0.0596 USDT |
23,354,567.9805 CHZ |
0.0581 USDT |
0.0578 USDT |
0.0591 USDT |
0.0596 USDT |
| 2025-02-11 |
0.0606 USDT |
23,703,184.7850 CHZ |
0.0596 USDT |
0.0588 USDT |
0.0596 USDT |
0.0595 USDT |
| 2025-02-10 |
0.0586 USDT |
25,209,192.7764 CHZ |
0.0580 USDT |
0.0559 USDT |
0.0568 USDT |
0.0594 USDT |
| 2025-02-09 |
0.0589 USDT |
26,297,984.9344 CHZ |
0.0581 USDT |
0.0560 USDT |
0.0583 USDT |
0.0562 USDT |
| 2025-02-08 |
0.0555 USDT |
33,577,200.6440 CHZ |
0.0553 USDT |
0.0545 USDT |
0.0551 USDT |
0.0581 USDT |
| 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 |