Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0333 USDT |
4,474,942.0333 CHZ |
0.0321 USDT |
0.0320 USDT |
0.0344 USDT |
0.0336 USDT |
| 2026-02-26 |
0.0334 USDT |
5,683,170.4963 CHZ |
0.0354 USDT |
0.0313 USDT |
0.0355 USDT |
0.0316 USDT |
| 2026-02-25 |
0.0348 USDT |
3,997,919.8023 CHZ |
0.0333 USDT |
0.0332 USDT |
0.0361 USDT |
0.0353 USDT |
| 2026-02-24 |
0.0339 USDT |
3,145,794.0766 CHZ |
0.0339 USDT |
0.0335 USDT |
0.0346 USDT |
0.0345 USDT |
| 2026-02-23 |
0.0337 USDT |
4,881,094.5694 CHZ |
0.0349 USDT |
0.0328 USDT |
0.0352 USDT |
0.0336 USDT |
| 2026-02-22 |
0.0345 USDT |
1,967,074.5041 CHZ |
0.0357 USDT |
0.0336 USDT |
0.0357 USDT |
0.0345 USDT |
| 2026-02-21 |
0.0361 USDT |
975,378.5652 CHZ |
0.0356 USDT |
0.0354 USDT |
0.0368 USDT |
0.0360 USDT |
| 2026-02-20 |
0.0365 USDT |
3,407,426.5810 CHZ |
0.0386 USDT |
0.0350 USDT |
0.0389 USDT |
0.0363 USDT |
| 2026-02-19 |
0.0388 USDT |
1,361,902.8720 CHZ |
0.0395 USDT |
0.0374 USDT |
0.0398 USDT |
0.0383 USDT |
| 2026-02-18 |
0.0405 USDT |
512,072.4540 CHZ |
0.0406 USDT |
0.0397 USDT |
0.0411 USDT |
0.0400 USDT |
| 2026-02-17 |
0.0407 USDT |
1,210,708.4904 CHZ |
0.0418 USDT |
0.0400 USDT |
0.0420 USDT |
0.0407 USDT |
| 2026-02-16 |
0.0407 USDT |
1,808,591.9213 CHZ |
0.0400 USDT |
0.0398 USDT |
0.0417 USDT |
0.0408 USDT |
| 2026-02-15 |
0.0423 USDT |
1,579,899.4682 CHZ |
0.0429 USDT |
0.0412 USDT |
0.0434 USDT |
0.0413 USDT |
| 2026-02-14 |
0.0428 USDT |
1,430,783.0567 CHZ |
0.0420 USDT |
0.0417 USDT |
0.0433 USDT |
0.0428 USDT |
| 2026-02-13 |
0.0402 USDT |
1,488,044.4787 CHZ |
0.0400 USDT |
0.0395 USDT |
0.0412 USDT |
0.0410 USDT |
| 2026-02-12 |
0.0398 USDT |
2,486,934.7740 CHZ |
0.0389 USDT |
0.0389 USDT |
0.0409 USDT |
0.0397 USDT |
| 2026-02-11 |
0.0388 USDT |
2,097,791.8739 CHZ |
0.0398 USDT |
0.0378 USDT |
0.0402 USDT |
0.0394 USDT |
| 2026-02-10 |
0.0395 USDT |
3,622,514.1361 CHZ |
0.0402 USDT |
0.0386 USDT |
0.0407 USDT |
0.0395 USDT |
| 2026-02-09 |
0.0409 USDT |
5,184,128.2943 CHZ |
0.0413 USDT |
0.0394 USDT |
0.0423 USDT |
0.0405 USDT |
| 2026-02-08 |
0.0425 USDT |
2,496,030.9464 CHZ |
0.0428 USDT |
0.0421 USDT |
0.0429 USDT |
0.0427 USDT |
| 2026-02-07 |
0.0415 USDT |
6,225,826.8522 CHZ |
0.0417 USDT |
0.0408 USDT |
0.0433 USDT |
0.0410 USDT |
| 2026-02-06 |
0.0368 USDT |
18,024,214.7811 CHZ |
0.0384 USDT |
0.0343 USDT |
0.0407 USDT |
0.0407 USDT |
| 2026-02-05 |
0.0427 USDT |
5,010,838.8551 CHZ |
0.0444 USDT |
0.0414 USDT |
0.0446 USDT |
0.0429 USDT |
| 2026-02-04 |
0.0451 USDT |
2,610,471.3783 CHZ |
0.0443 USDT |
0.0439 USDT |
0.0457 USDT |
0.0445 USDT |
| 2026-02-03 |
0.0442 USDT |
11,943,988.3339 CHZ |
0.0463 USDT |
0.0419 USDT |
0.0463 USDT |
0.0442 USDT |
| 2026-02-02 |
0.0458 USDT |
5,849,359.2906 CHZ |
0.0461 USDT |
0.0437 USDT |
0.0471 USDT |
0.0463 USDT |
| 2026-02-01 |
0.0455 USDT |
2,892,487.2235 CHZ |
0.0443 USDT |
0.0443 USDT |
0.0468 USDT |
0.0460 USDT |
| 2026-01-31 |
0.0447 USDT |
14,197,597.9218 CHZ |
0.0494 USDT |
0.0406 USDT |
0.0494 USDT |
0.0436 USDT |
| 2026-01-30 |
0.0478 USDT |
6,153,290.9966 CHZ |
0.0471 USDT |
0.0466 USDT |
0.0493 USDT |
0.0483 USDT |
| 2026-01-29 |
0.0513 USDT |
12,155,962.4068 CHZ |
0.0564 USDT |
0.0468 USDT |
0.0564 USDT |
0.0476 USDT |
| 2026-01-28 |
0.0570 USDT |
5,618,095.1361 CHZ |
0.0577 USDT |
0.0560 USDT |
0.0580 USDT |
0.0573 USDT |
| 2026-01-27 |
0.0562 USDT |
8,597,633.9214 CHZ |
0.0546 USDT |
0.0539 USDT |
0.0583 USDT |
0.0573 USDT |
| 2026-01-26 |
0.0515 USDT |
4,070,023.1925 CHZ |
0.0498 USDT |
0.0493 USDT |
0.0537 USDT |
0.0533 USDT |
| 2026-01-25 |
0.0520 USDT |
9,234,960.3258 CHZ |
0.0521 USDT |
0.0494 USDT |
0.0545 USDT |
0.0497 USDT |
| 2026-01-24 |
0.0513 USDT |
1,467,264.9964 CHZ |
0.0506 USDT |
0.0497 USDT |
0.0525 USDT |
0.0525 USDT |
| 2026-01-23 |
0.0509 USDT |
4,228,238.0608 CHZ |
0.0508 USDT |
0.0493 USDT |
0.0529 USDT |
0.0504 USDT |
| 2026-01-22 |
0.0526 USDT |
6,646,959.8279 CHZ |
0.0510 USDT |
0.0505 USDT |
0.0556 USDT |
0.0509 USDT |
| 2026-01-21 |
0.0524 USDT |
3,441,739.1158 CHZ |
0.0514 USDT |
0.0513 USDT |
0.0536 USDT |
0.0520 USDT |
| 2026-01-20 |
0.0539 USDT |
11,089,942.8420 CHZ |
0.0573 USDT |
0.0511 USDT |
0.0573 USDT |
0.0514 USDT |
| 2026-01-19 |
0.0573 USDT |
16,658,977.4069 CHZ |
0.0597 USDT |
0.0524 USDT |
0.0611 USDT |
0.0574 USDT |
| 2026-01-18 |
0.0623 USDT |
9,102,496.4460 CHZ |
0.0620 USDT |
0.0595 USDT |
0.0640 USDT |
0.0601 USDT |
| 2026-01-17 |
0.0611 USDT |
9,851,805.3692 CHZ |
0.0578 USDT |
0.0574 USDT |
0.0643 USDT |
0.0630 USDT |
| 2026-01-16 |
0.0587 USDT |
9,626,203.2870 CHZ |
0.0581 USDT |
0.0571 USDT |
0.0605 USDT |
0.0577 USDT |
| 2026-01-15 |
0.0581 USDT |
11,628,431.3446 CHZ |
0.0559 USDT |
0.0539 USDT |
0.0632 USDT |
0.0583 USDT |
| 2026-01-14 |
0.0557 USDT |
10,894,234.3375 CHZ |
0.0536 USDT |
0.0535 USDT |
0.0579 USDT |
0.0559 USDT |
| 2026-01-13 |
0.0534 USDT |
8,683,996.8253 CHZ |
0.0504 USDT |
0.0504 USDT |
0.0552 USDT |
0.0541 USDT |
| 2026-01-12 |
0.0494 USDT |
4,862,993.3256 CHZ |
0.0487 USDT |
0.0480 USDT |
0.0515 USDT |
0.0488 USDT |
| 2026-01-11 |
0.0490 USDT |
4,500,780.0617 CHZ |
0.0506 USDT |
0.0479 USDT |
0.0510 USDT |
0.0486 USDT |
| 2026-01-10 |
0.0459 USDT |
2,969,375.6764 CHZ |
0.0448 USDT |
0.0444 USDT |
0.0483 USDT |
0.0480 USDT |
| 2026-01-09 |
0.0450 USDT |
2,633,430.1680 CHZ |
0.0443 USDT |
0.0439 USDT |
0.0459 USDT |
0.0448 USDT |