Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.0575 USDT |
2,570,047.3449 CHZ |
0.0571 USDT |
0.0563 USDT |
0.0587 USDT |
0.0576 USDT |
| 2024-08-26 |
0.0593 USDT |
3,321,406.9165 CHZ |
0.0609 USDT |
0.0568 USDT |
0.0611 USDT |
0.0573 USDT |
| 2024-08-25 |
0.0604 USDT |
1,373,956.8675 CHZ |
0.0623 USDT |
0.0587 USDT |
0.0624 USDT |
0.0606 USDT |
| 2024-08-24 |
0.0624 USDT |
2,172,624.9781 CHZ |
0.0615 USDT |
0.0607 USDT |
0.0638 USDT |
0.0622 USDT |
| 2024-08-23 |
0.0597 USDT |
3,161,391.1886 CHZ |
0.0588 USDT |
0.0584 USDT |
0.0620 USDT |
0.0614 USDT |
| 2024-08-22 |
0.0580 USDT |
2,474,590.9806 CHZ |
0.0570 USDT |
0.0561 USDT |
0.0592 USDT |
0.0584 USDT |
| 2024-08-21 |
0.0560 USDT |
1,811,326.9944 CHZ |
0.0550 USDT |
0.0546 USDT |
0.0573 USDT |
0.0573 USDT |
| 2024-08-20 |
0.0550 USDT |
1,378,808.4397 CHZ |
0.0543 USDT |
0.0537 USDT |
0.0559 USDT |
0.0552 USDT |
| 2024-08-19 |
0.0535 USDT |
2,283,531.4166 CHZ |
0.0537 USDT |
0.0526 USDT |
0.0544 USDT |
0.0541 USDT |
| 2024-08-18 |
0.0540 USDT |
1,985,813.7386 CHZ |
0.0532 USDT |
0.0527 USDT |
0.0548 USDT |
0.0545 USDT |
| 2024-08-17 |
0.0526 USDT |
534,584.1861 CHZ |
0.0525 USDT |
0.0521 USDT |
0.0531 USDT |
0.0526 USDT |
| 2024-08-16 |
0.0528 USDT |
1,168,561.4141 CHZ |
0.0529 USDT |
0.0512 USDT |
0.0536 USDT |
0.0528 USDT |
| 2024-08-15 |
0.0544 USDT |
1,813,369.5815 CHZ |
0.0548 USDT |
0.0526 USDT |
0.0558 USDT |
0.0527 USDT |
| 2024-08-14 |
0.0551 USDT |
902,782.8155 CHZ |
0.0563 USDT |
0.0541 USDT |
0.0568 USDT |
0.0549 USDT |
| 2024-08-13 |
0.0553 USDT |
787,655.2236 CHZ |
0.0555 USDT |
0.0542 USDT |
0.0569 USDT |
0.0565 USDT |
| 2024-08-12 |
0.0546 USDT |
2,296,733.1287 CHZ |
0.0536 USDT |
0.0531 USDT |
0.0565 USDT |
0.0547 USDT |
| 2024-08-11 |
0.0558 USDT |
862,144.0959 CHZ |
0.0574 USDT |
0.0532 USDT |
0.0584 USDT |
0.0535 USDT |
| 2024-08-10 |
0.0565 USDT |
775,028.3965 CHZ |
0.0555 USDT |
0.0550 USDT |
0.0579 USDT |
0.0573 USDT |
| 2024-08-09 |
0.0551 USDT |
1,010,895.7772 CHZ |
0.0561 USDT |
0.0541 USDT |
0.0561 USDT |
0.0547 USDT |
| 2024-08-08 |
0.0536 USDT |
1,684,689.7487 CHZ |
0.0510 USDT |
0.0503 USDT |
0.0549 USDT |
0.0542 USDT |
| 2024-08-07 |
0.0525 USDT |
2,330,236.8551 CHZ |
0.0527 USDT |
0.0504 USDT |
0.0542 USDT |
0.0511 USDT |
| 2024-08-06 |
0.0527 USDT |
3,480,064.7539 CHZ |
0.0504 USDT |
0.0504 USDT |
0.0542 USDT |
0.0526 USDT |
| 2024-08-05 |
0.0483 USDT |
11,530,728.4844 CHZ |
0.0550 USDT |
0.0431 USDT |
0.0552 USDT |
0.0502 USDT |
| 2024-08-04 |
0.0553 USDT |
2,238,904.4158 CHZ |
0.0574 USDT |
0.0528 USDT |
0.0584 USDT |
0.0556 USDT |
| 2024-08-03 |
0.0585 USDT |
2,146,084.3111 CHZ |
0.0600 USDT |
0.0553 USDT |
0.0607 USDT |
0.0571 USDT |
| 2024-08-02 |
0.0617 USDT |
2,008,887.6171 CHZ |
0.0637 USDT |
0.0594 USDT |
0.0640 USDT |
0.0607 USDT |
| 2024-08-01 |
0.0628 USDT |
2,885,099.9513 CHZ |
0.0647 USDT |
0.0596 USDT |
0.0652 USDT |
0.0635 USDT |
| 2024-07-31 |
0.0659 USDT |
2,688,066.0584 CHZ |
0.0662 USDT |
0.0643 USDT |
0.0672 USDT |
0.0647 USDT |
| 2024-07-30 |
0.0674 USDT |
1,034,361.0880 CHZ |
0.0676 USDT |
0.0652 USDT |
0.0691 USDT |
0.0656 USDT |
| 2024-07-29 |
0.0692 USDT |
1,216,903.5330 CHZ |
0.0685 USDT |
0.0674 USDT |
0.0708 USDT |
0.0676 USDT |
| 2024-07-28 |
0.0694 USDT |
539,275.8413 CHZ |
0.0702 USDT |
0.0684 USDT |
0.0703 USDT |
0.0687 USDT |
| 2024-07-27 |
0.0706 USDT |
895,994.3828 CHZ |
0.0702 USDT |
0.0695 USDT |
0.0714 USDT |
0.0701 USDT |
| 2024-07-26 |
0.0694 USDT |
1,115,682.6649 CHZ |
0.0667 USDT |
0.0666 USDT |
0.0704 USDT |
0.0704 USDT |
| 2024-07-25 |
0.0663 USDT |
1,381,785.6095 CHZ |
0.0688 USDT |
0.0644 USDT |
0.0694 USDT |
0.0651 USDT |
| 2024-07-24 |
0.0701 USDT |
1,169,511.9568 CHZ |
0.0693 USDT |
0.0681 USDT |
0.0716 USDT |
0.0692 USDT |
| 2024-07-23 |
0.0707 USDT |
1,830,508.8296 CHZ |
0.0717 USDT |
0.0687 USDT |
0.0727 USDT |
0.0696 USDT |
| 2024-07-22 |
0.0734 USDT |
1,391,932.3908 CHZ |
0.0755 USDT |
0.0721 USDT |
0.0760 USDT |
0.0733 USDT |
| 2024-07-21 |
0.0744 USDT |
3,078,372.1079 CHZ |
0.0738 USDT |
0.0714 USDT |
0.0763 USDT |
0.0756 USDT |
| 2024-07-20 |
0.0738 USDT |
1,793,192.0138 CHZ |
0.0739 USDT |
0.0727 USDT |
0.0749 USDT |
0.0738 USDT |
| 2024-07-19 |
0.0712 USDT |
2,191,251.4478 CHZ |
0.0698 USDT |
0.0682 USDT |
0.0740 USDT |
0.0737 USDT |
| 2024-07-18 |
0.0717 USDT |
3,178,933.2636 CHZ |
0.0723 USDT |
0.0681 USDT |
0.0740 USDT |
0.0692 USDT |
| 2024-07-17 |
0.0736 USDT |
2,045,658.4951 CHZ |
0.0736 USDT |
0.0714 USDT |
0.0752 USDT |
0.0726 USDT |
| 2024-07-16 |
0.0717 USDT |
2,861,930.6064 CHZ |
0.0725 USDT |
0.0688 USDT |
0.0742 USDT |
0.0737 USDT |
| 2024-07-15 |
0.0702 USDT |
2,041,831.6101 CHZ |
0.0689 USDT |
0.0688 USDT |
0.0714 USDT |
0.0712 USDT |
| 2024-07-14 |
0.0679 USDT |
2,011,594.3412 CHZ |
0.0681 USDT |
0.0671 USDT |
0.0693 USDT |
0.0673 USDT |
| 2024-07-13 |
0.0672 USDT |
877,048.2024 CHZ |
0.0659 USDT |
0.0659 USDT |
0.0682 USDT |
0.0682 USDT |
| 2024-07-12 |
0.0652 USDT |
1,229,418.3929 CHZ |
0.0651 USDT |
0.0638 USDT |
0.0664 USDT |
0.0657 USDT |
| 2024-07-11 |
0.0668 USDT |
1,636,514.4622 CHZ |
0.0665 USDT |
0.0649 USDT |
0.0689 USDT |
0.0651 USDT |
| 2024-07-10 |
0.0665 USDT |
601,373.9108 CHZ |
0.0662 USDT |
0.0654 USDT |
0.0681 USDT |
0.0665 USDT |
| 2024-07-09 |
0.0659 USDT |
1,051,258.7917 CHZ |
0.0653 USDT |
0.0646 USDT |
0.0673 USDT |
0.0665 USDT |