Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.1332 USDT |
9,935,111.9366 CHZ |
0.1336 USDT |
0.1235 USDT |
0.1430 USDT |
0.1356 USDT |
| 2024-12-04 |
0.1287 USDT |
13,838,981.6054 CHZ |
0.1223 USDT |
0.1176 USDT |
0.1400 USDT |
0.1316 USDT |
| 2024-12-03 |
0.1152 USDT |
16,369,525.7242 CHZ |
0.1135 USDT |
0.1052 USDT |
0.1233 USDT |
0.1170 USDT |
| 2024-12-02 |
0.1029 USDT |
7,235,218.0274 CHZ |
0.1061 USDT |
0.0982 USDT |
0.1090 USDT |
0.1040 USDT |
| 2024-12-01 |
0.1060 USDT |
6,666,231.0773 CHZ |
0.1032 USDT |
0.1000 USDT |
0.1092 USDT |
0.1058 USDT |
| 2024-11-30 |
0.1014 USDT |
4,976,194.1155 CHZ |
0.1024 USDT |
0.0982 USDT |
0.1054 USDT |
0.1046 USDT |
| 2024-11-29 |
0.0968 USDT |
3,658,059.1565 CHZ |
0.0941 USDT |
0.0917 USDT |
0.1029 USDT |
0.1021 USDT |
| 2024-11-28 |
0.0916 USDT |
3,944,841.7715 CHZ |
0.0936 USDT |
0.0893 USDT |
0.0939 USDT |
0.0938 USDT |
| 2024-11-27 |
0.0913 USDT |
6,237,582.5264 CHZ |
0.0901 USDT |
0.0873 USDT |
0.0939 USDT |
0.0935 USDT |
| 2024-11-26 |
0.0898 USDT |
8,317,706.3154 CHZ |
0.0908 USDT |
0.0855 USDT |
0.0961 USDT |
0.0890 USDT |
| 2024-11-25 |
0.0944 USDT |
10,603,461.5107 CHZ |
0.0980 USDT |
0.0903 USDT |
0.0983 USDT |
0.0924 USDT |
| 2024-11-24 |
0.0935 USDT |
19,028,126.8416 CHZ |
0.0867 USDT |
0.0857 USDT |
0.1016 USDT |
0.0945 USDT |
| 2024-11-23 |
0.0841 USDT |
13,855,189.1297 CHZ |
0.0788 USDT |
0.0775 USDT |
0.0895 USDT |
0.0874 USDT |
| 2024-11-22 |
0.0760 USDT |
8,608,375.6958 CHZ |
0.0746 USDT |
0.0732 USDT |
0.0788 USDT |
0.0785 USDT |
| 2024-11-21 |
0.0733 USDT |
2,686,805.3207 CHZ |
0.0714 USDT |
0.0695 USDT |
0.0755 USDT |
0.0740 USDT |
| 2024-11-20 |
0.0738 USDT |
2,492,004.1975 CHZ |
0.0759 USDT |
0.0716 USDT |
0.0759 USDT |
0.0745 USDT |
| 2024-11-19 |
0.0796 USDT |
10,053,463.7036 CHZ |
0.0793 USDT |
0.0746 USDT |
0.0864 USDT |
0.0748 USDT |
| 2024-11-18 |
0.0745 USDT |
6,461,762.4248 CHZ |
0.0692 USDT |
0.0685 USDT |
0.0777 USDT |
0.0770 USDT |
| 2024-11-17 |
0.0715 USDT |
3,953,012.7076 CHZ |
0.0749 USDT |
0.0678 USDT |
0.0753 USDT |
0.0685 USDT |
| 2024-11-16 |
0.0709 USDT |
5,223,758.2908 CHZ |
0.0674 USDT |
0.0670 USDT |
0.0748 USDT |
0.0741 USDT |
| 2024-11-15 |
0.0644 USDT |
3,555,503.8594 CHZ |
0.0627 USDT |
0.0614 USDT |
0.0676 USDT |
0.0668 USDT |
| 2024-11-14 |
0.0652 USDT |
4,313,005.1531 CHZ |
0.0650 USDT |
0.0628 USDT |
0.0674 USDT |
0.0638 USDT |
| 2024-11-13 |
0.0649 USDT |
7,316,379.9191 CHZ |
0.0682 USDT |
0.0618 USDT |
0.0694 USDT |
0.0639 USDT |
| 2024-11-12 |
0.0685 USDT |
7,654,691.9547 CHZ |
0.0717 USDT |
0.0641 USDT |
0.0740 USDT |
0.0660 USDT |
| 2024-11-11 |
0.0686 USDT |
9,828,284.8168 CHZ |
0.0670 USDT |
0.0652 USDT |
0.0714 USDT |
0.0713 USDT |
| 2024-11-10 |
0.0663 USDT |
3,827,538.9676 CHZ |
0.0640 USDT |
0.0634 USDT |
0.0682 USDT |
0.0680 USDT |
| 2024-11-09 |
0.0623 USDT |
4,010,109.4812 CHZ |
0.0617 USDT |
0.0609 USDT |
0.0634 USDT |
0.0625 USDT |
| 2024-11-08 |
0.0614 USDT |
4,264,881.5495 CHZ |
0.0627 USDT |
0.0601 USDT |
0.0629 USDT |
0.0618 USDT |
| 2024-11-07 |
0.0618 USDT |
1,211,027.8115 CHZ |
0.0619 USDT |
0.0604 USDT |
0.0629 USDT |
0.0622 USDT |
| 2024-11-06 |
0.0603 USDT |
4,554,441.4148 CHZ |
0.0571 USDT |
0.0571 USDT |
0.0619 USDT |
0.0616 USDT |
| 2024-11-05 |
0.0560 USDT |
4,612,045.5827 CHZ |
0.0542 USDT |
0.0542 USDT |
0.0577 USDT |
0.0569 USDT |
| 2024-11-04 |
0.0554 USDT |
4,963,487.5055 CHZ |
0.0554 USDT |
0.0538 USDT |
0.0568 USDT |
0.0546 USDT |
| 2024-11-03 |
0.0560 USDT |
1,289,849.3492 CHZ |
0.0582 USDT |
0.0536 USDT |
0.0583 USDT |
0.0556 USDT |
| 2024-11-02 |
0.0592 USDT |
3,045,139.2695 CHZ |
0.0590 USDT |
0.0578 USDT |
0.0605 USDT |
0.0582 USDT |
| 2024-11-01 |
0.0591 USDT |
4,404,995.4139 CHZ |
0.0592 USDT |
0.0577 USDT |
0.0605 USDT |
0.0594 USDT |
| 2024-10-31 |
0.0615 USDT |
3,872,835.2509 CHZ |
0.0629 USDT |
0.0598 USDT |
0.0630 USDT |
0.0603 USDT |
| 2024-10-30 |
0.0627 USDT |
5,938,540.8448 CHZ |
0.0632 USDT |
0.0613 USDT |
0.0642 USDT |
0.0632 USDT |
| 2024-10-29 |
0.0629 USDT |
5,062,954.2966 CHZ |
0.0628 USDT |
0.0613 USDT |
0.0647 USDT |
0.0635 USDT |
| 2024-10-28 |
0.0616 USDT |
9,587,271.3018 CHZ |
0.0619 USDT |
0.0596 USDT |
0.0644 USDT |
0.0626 USDT |
| 2024-10-27 |
0.0616 USDT |
3,201,088.9503 CHZ |
0.0618 USDT |
0.0609 USDT |
0.0626 USDT |
0.0612 USDT |
| 2024-10-26 |
0.0620 USDT |
3,760,317.2447 CHZ |
0.0616 USDT |
0.0603 USDT |
0.0632 USDT |
0.0615 USDT |
| 2024-10-25 |
0.0652 USDT |
2,834,595.8936 CHZ |
0.0677 USDT |
0.0634 USDT |
0.0678 USDT |
0.0642 USDT |
| 2024-10-24 |
0.0673 USDT |
4,592,444.3361 CHZ |
0.0690 USDT |
0.0654 USDT |
0.0690 USDT |
0.0681 USDT |
| 2024-10-23 |
0.0691 USDT |
3,561,221.2752 CHZ |
0.0720 USDT |
0.0667 USDT |
0.0720 USDT |
0.0687 USDT |
| 2024-10-22 |
0.0726 USDT |
4,711,558.5984 CHZ |
0.0720 USDT |
0.0707 USDT |
0.0748 USDT |
0.0721 USDT |
| 2024-10-21 |
0.0732 USDT |
3,823,024.2251 CHZ |
0.0744 USDT |
0.0718 USDT |
0.0750 USDT |
0.0725 USDT |
| 2024-10-20 |
0.0737 USDT |
1,547,225.2616 CHZ |
0.0743 USDT |
0.0728 USDT |
0.0746 USDT |
0.0734 USDT |
| 2024-10-19 |
0.0753 USDT |
2,404,447.0884 CHZ |
0.0759 USDT |
0.0737 USDT |
0.0773 USDT |
0.0743 USDT |
| 2024-10-18 |
0.0749 USDT |
3,003,773.2438 CHZ |
0.0757 USDT |
0.0740 USDT |
0.0761 USDT |
0.0749 USDT |
| 2024-10-17 |
0.0743 USDT |
5,722,390.4722 CHZ |
0.0763 USDT |
0.0728 USDT |
0.0764 USDT |
0.0751 USDT |