Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-12 |
0.0563 USDT |
2,275,901.4388 CHZ |
0.0552 USDT |
0.0550 USDT |
0.0575 USDT |
0.0559 USDT |
| 2023-09-11 |
0.0560 USDT |
1,366,815.6372 CHZ |
0.0573 USDT |
0.0545 USDT |
0.0575 USDT |
0.0548 USDT |
| 2023-09-10 |
0.0576 USDT |
1,502,802.2874 CHZ |
0.0590 USDT |
0.0552 USDT |
0.0590 USDT |
0.0575 USDT |
| 2023-09-09 |
0.0592 USDT |
376,017.2884 CHZ |
0.0592 USDT |
0.0589 USDT |
0.0594 USDT |
0.0591 USDT |
| 2023-09-08 |
0.0593 USDT |
640,500.9964 CHZ |
0.0596 USDT |
0.0585 USDT |
0.0602 USDT |
0.0590 USDT |
| 2023-09-07 |
0.0591 USDT |
1,014,296.7835 CHZ |
0.0595 USDT |
0.0588 USDT |
0.0597 USDT |
0.0591 USDT |
| 2023-09-06 |
0.0593 USDT |
1,102,111.3033 CHZ |
0.0598 USDT |
0.0583 USDT |
0.0602 USDT |
0.0594 USDT |
| 2023-09-05 |
0.0594 USDT |
966,615.4580 CHZ |
0.0597 USDT |
0.0589 USDT |
0.0599 USDT |
0.0596 USDT |
| 2023-09-04 |
0.0597 USDT |
611,221.6520 CHZ |
0.0597 USDT |
0.0590 USDT |
0.0605 USDT |
0.0597 USDT |
| 2023-09-03 |
0.0598 USDT |
600,507.6419 CHZ |
0.0599 USDT |
0.0591 USDT |
0.0602 USDT |
0.0597 USDT |
| 2023-09-02 |
0.0596 USDT |
604,575.8773 CHZ |
0.0599 USDT |
0.0588 USDT |
0.0602 USDT |
0.0594 USDT |
| 2023-09-01 |
0.0602 USDT |
783,918.5528 CHZ |
0.0603 USDT |
0.0591 USDT |
0.0608 USDT |
0.0598 USDT |
| 2023-08-31 |
0.0620 USDT |
1,624,742.5014 CHZ |
0.0631 USDT |
0.0597 USDT |
0.0633 USDT |
0.0602 USDT |
| 2023-08-30 |
0.0633 USDT |
2,434,598.5612 CHZ |
0.0638 USDT |
0.0621 USDT |
0.0648 USDT |
0.0628 USDT |
| 2023-08-29 |
0.0622 USDT |
2,788,926.9435 CHZ |
0.0612 USDT |
0.0601 USDT |
0.0640 USDT |
0.0638 USDT |
| 2023-08-28 |
0.0611 USDT |
1,814,845.7001 CHZ |
0.0623 USDT |
0.0603 USDT |
0.0624 USDT |
0.0613 USDT |
| 2023-08-27 |
0.0625 USDT |
459,249.9235 CHZ |
0.0625 USDT |
0.0622 USDT |
0.0629 USDT |
0.0623 USDT |
| 2023-08-26 |
0.0632 USDT |
360,219.2610 CHZ |
0.0635 USDT |
0.0623 USDT |
0.0639 USDT |
0.0627 USDT |
| 2023-08-25 |
0.0623 USDT |
761,021.7031 CHZ |
0.0630 USDT |
0.0615 USDT |
0.0635 USDT |
0.0628 USDT |
| 2023-08-24 |
0.0638 USDT |
645,303.4150 CHZ |
0.0644 USDT |
0.0627 USDT |
0.0646 USDT |
0.0632 USDT |
| 2023-08-23 |
0.0637 USDT |
875,831.3145 CHZ |
0.0626 USDT |
0.0624 USDT |
0.0650 USDT |
0.0647 USDT |
| 2023-08-22 |
0.0627 USDT |
1,188,803.1085 CHZ |
0.0640 USDT |
0.0602 USDT |
0.0646 USDT |
0.0617 USDT |
| 2023-08-21 |
0.0639 USDT |
1,289,333.2224 CHZ |
0.0653 USDT |
0.0625 USDT |
0.0656 USDT |
0.0642 USDT |
| 2023-08-20 |
0.0650 USDT |
444,426.4753 CHZ |
0.0648 USDT |
0.0646 USDT |
0.0657 USDT |
0.0656 USDT |
| 2023-08-19 |
0.0640 USDT |
764,222.1992 CHZ |
0.0636 USDT |
0.0634 USDT |
0.0650 USDT |
0.0642 USDT |
| 2023-08-18 |
0.0639 USDT |
6,439,454.9219 CHZ |
0.0627 USDT |
0.0622 USDT |
0.0655 USDT |
0.0636 USDT |
| 2023-08-17 |
0.0644 USDT |
4,464,944.4956 CHZ |
0.0678 USDT |
0.0533 USDT |
0.0712 USDT |
0.0627 USDT |
| 2023-08-16 |
0.0697 USDT |
1,424,874.1585 CHZ |
0.0713 USDT |
0.0687 USDT |
0.0715 USDT |
0.0698 USDT |
| 2023-08-15 |
0.0719 USDT |
1,930,049.4525 CHZ |
0.0754 USDT |
0.0662 USDT |
0.0756 USDT |
0.0714 USDT |
| 2023-08-14 |
0.0758 USDT |
1,215,351.8890 CHZ |
0.0757 USDT |
0.0749 USDT |
0.0764 USDT |
0.0755 USDT |
| 2023-08-13 |
0.0766 USDT |
376,908.6643 CHZ |
0.0765 USDT |
0.0758 USDT |
0.0770 USDT |
0.0760 USDT |
| 2023-08-12 |
0.0763 USDT |
477,206.2895 CHZ |
0.0756 USDT |
0.0756 USDT |
0.0766 USDT |
0.0765 USDT |
| 2023-08-11 |
0.0753 USDT |
1,067,342.3829 CHZ |
0.0756 USDT |
0.0751 USDT |
0.0756 USDT |
0.0756 USDT |
| 2023-08-10 |
0.0761 USDT |
571,124.6922 CHZ |
0.0761 USDT |
0.0757 USDT |
0.0766 USDT |
0.0760 USDT |
| 2023-08-09 |
0.0763 USDT |
511,379.9050 CHZ |
0.0767 USDT |
0.0758 USDT |
0.0771 USDT |
0.0758 USDT |
| 2023-08-08 |
0.0760 USDT |
764,950.4747 CHZ |
0.0757 USDT |
0.0754 USDT |
0.0771 USDT |
0.0768 USDT |
| 2023-08-07 |
0.0760 USDT |
1,821,281.0677 CHZ |
0.0772 USDT |
0.0745 USDT |
0.0779 USDT |
0.0756 USDT |
| 2023-08-06 |
0.0771 USDT |
1,335,020.4734 CHZ |
0.0763 USDT |
0.0763 USDT |
0.0777 USDT |
0.0771 USDT |
| 2023-08-05 |
0.0764 USDT |
1,679,474.3355 CHZ |
0.0771 USDT |
0.0755 USDT |
0.0773 USDT |
0.0761 USDT |
| 2023-08-04 |
0.0769 USDT |
1,219,135.3404 CHZ |
0.0768 USDT |
0.0759 USDT |
0.0775 USDT |
0.0770 USDT |
| 2023-08-03 |
0.0768 USDT |
1,185,759.6247 CHZ |
0.0764 USDT |
0.0759 USDT |
0.0775 USDT |
0.0767 USDT |
| 2023-08-02 |
0.0769 USDT |
3,036,593.5182 CHZ |
0.0781 USDT |
0.0757 USDT |
0.0784 USDT |
0.0768 USDT |
| 2023-08-01 |
0.0765 USDT |
779,533.5410 CHZ |
0.0772 USDT |
0.0749 USDT |
0.0777 USDT |
0.0773 USDT |
| 2023-07-31 |
0.0776 USDT |
446,426.9623 CHZ |
0.0776 USDT |
0.0766 USDT |
0.0786 USDT |
0.0771 USDT |
| 2023-07-30 |
0.0784 USDT |
1,359,284.4570 CHZ |
0.0796 USDT |
0.0760 USDT |
0.0799 USDT |
0.0776 USDT |
| 2023-07-29 |
0.0802 USDT |
4,432,301.0949 CHZ |
0.0780 USDT |
0.0777 USDT |
0.0825 USDT |
0.0794 USDT |
| 2023-07-28 |
0.0773 USDT |
961,279.4228 CHZ |
0.0771 USDT |
0.0764 USDT |
0.0780 USDT |
0.0780 USDT |
| 2023-07-27 |
0.0775 USDT |
1,296,932.5153 CHZ |
0.0772 USDT |
0.0765 USDT |
0.0784 USDT |
0.0774 USDT |
| 2023-07-26 |
0.0763 USDT |
732,941.9268 CHZ |
0.0772 USDT |
0.0754 USDT |
0.0773 USDT |
0.0770 USDT |
| 2023-07-25 |
0.0772 USDT |
590,107.9177 CHZ |
0.0769 USDT |
0.0764 USDT |
0.0782 USDT |
0.0773 USDT |