Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-20 |
0.3499 USDT |
2,737,929.4898 CHZ |
0.3454 USDT |
0.3409 USDT |
0.3585 USDT |
0.3529 USDT |
| 2021-08-19 |
0.3329 USDT |
3,022,732.6527 CHZ |
0.3308 USDT |
0.3195 USDT |
0.3465 USDT |
0.3416 USDT |
| 2021-08-18 |
0.3318 USDT |
2,766,718.1649 CHZ |
0.3353 USDT |
0.3128 USDT |
0.3441 USDT |
0.3365 USDT |
| 2021-08-17 |
0.3558 USDT |
4,754,767.0241 CHZ |
0.3555 USDT |
0.3285 USDT |
0.3772 USDT |
0.3343 USDT |
| 2021-08-16 |
0.3696 USDT |
4,167,596.1677 CHZ |
0.3700 USDT |
0.3486 USDT |
0.3868 USDT |
0.3578 USDT |
| 2021-08-15 |
0.3631 USDT |
3,050,880.4770 CHZ |
0.3722 USDT |
0.3515 USDT |
0.3757 USDT |
0.3757 USDT |
| 2021-08-14 |
0.3781 USDT |
6,451,923.4742 CHZ |
0.3816 USDT |
0.3591 USDT |
0.3900 USDT |
0.3701 USDT |
| 2021-08-13 |
0.3718 USDT |
8,851,075.7349 CHZ |
0.3692 USDT |
0.3583 USDT |
0.3852 USDT |
0.3794 USDT |
| 2021-08-12 |
0.3386 USDT |
10,914,552.2342 CHZ |
0.3280 USDT |
0.3095 USDT |
0.3618 USDT |
0.3392 USDT |
| 2021-08-11 |
0.3346 USDT |
5,141,910.0635 CHZ |
0.3265 USDT |
0.3211 USDT |
0.3483 USDT |
0.3293 USDT |
| 2021-08-10 |
0.3301 USDT |
7,012,088.8428 CHZ |
0.3098 USDT |
0.3060 USDT |
0.3562 USDT |
0.3241 USDT |
| 2021-08-09 |
0.3087 USDT |
11,386,487.9406 CHZ |
0.2770 USDT |
0.2653 USDT |
0.3266 USDT |
0.3092 USDT |
| 2021-08-08 |
0.2831 USDT |
3,592,871.4936 CHZ |
0.2929 USDT |
0.2711 USDT |
0.2950 USDT |
0.2791 USDT |
| 2021-08-07 |
0.2897 USDT |
3,655,064.2546 CHZ |
0.2894 USDT |
0.2804 USDT |
0.2990 USDT |
0.2909 USDT |
| 2021-08-06 |
0.2733 USDT |
3,015,388.1720 CHZ |
0.2660 USDT |
0.2613 USDT |
0.2872 USDT |
0.2811 USDT |
| 2021-08-05 |
0.2616 USDT |
1,826,148.4353 CHZ |
0.2648 USDT |
0.2552 USDT |
0.2670 USDT |
0.2660 USDT |
| 2021-08-04 |
0.2606 USDT |
1,216,676.9005 CHZ |
0.2573 USDT |
0.2535 USDT |
0.2660 USDT |
0.2650 USDT |
| 2021-08-03 |
0.2577 USDT |
1,415,174.5954 CHZ |
0.2653 USDT |
0.2533 USDT |
0.2682 USDT |
0.2564 USDT |
| 2021-08-02 |
0.2653 USDT |
1,221,944.1145 CHZ |
0.2602 USDT |
0.2573 USDT |
0.2721 USDT |
0.2638 USDT |
| 2021-08-01 |
0.2681 USDT |
1,694,487.4650 CHZ |
0.2653 USDT |
0.2593 USDT |
0.2777 USDT |
0.2622 USDT |
| 2021-07-31 |
0.2626 USDT |
1,073,881.5079 CHZ |
0.2647 USDT |
0.2574 USDT |
0.2683 USDT |
0.2675 USDT |
| 2021-07-30 |
0.2574 USDT |
2,001,435.5267 CHZ |
0.2563 USDT |
0.2481 USDT |
0.2666 USDT |
0.2642 USDT |
| 2021-07-29 |
0.2523 USDT |
1,080,183.7072 CHZ |
0.2515 USDT |
0.2472 USDT |
0.2557 USDT |
0.2546 USDT |
| 2021-07-28 |
0.2506 USDT |
1,255,952.6173 CHZ |
0.2516 USDT |
0.2452 USDT |
0.2570 USDT |
0.2512 USDT |
| 2021-07-27 |
0.2478 USDT |
1,586,165.6847 CHZ |
0.2478 USDT |
0.2393 USDT |
0.2554 USDT |
0.2500 USDT |
| 2021-07-26 |
0.2571 USDT |
4,974,172.6383 CHZ |
0.2504 USDT |
0.2432 USDT |
0.2672 USDT |
0.2483 USDT |
| 2021-07-25 |
0.2461 USDT |
2,164,100.8553 CHZ |
0.2484 USDT |
0.2394 USDT |
0.2537 USDT |
0.2499 USDT |
| 2021-07-24 |
0.2504 USDT |
5,177,573.7031 CHZ |
0.2395 USDT |
0.2359 USDT |
0.2620 USDT |
0.2485 USDT |
| 2021-07-23 |
0.2322 USDT |
2,250,539.4631 CHZ |
0.2312 USDT |
0.2239 USDT |
0.2400 USDT |
0.2400 USDT |
| 2021-07-22 |
0.2274 USDT |
2,700,994.4132 CHZ |
0.2247 USDT |
0.2205 USDT |
0.2356 USDT |
0.2294 USDT |
| 2021-07-21 |
0.2204 USDT |
4,042,887.2187 CHZ |
0.2068 USDT |
0.2005 USDT |
0.2300 USDT |
0.2242 USDT |
| 2021-07-20 |
0.2096 USDT |
1,923,605.2138 CHZ |
0.2285 USDT |
0.1986 USDT |
0.2315 USDT |
0.2080 USDT |
| 2021-07-19 |
0.2299 USDT |
1,521,557.5648 CHZ |
0.2367 USDT |
0.2228 USDT |
0.2392 USDT |
0.2306 USDT |
| 2021-07-18 |
0.2392 USDT |
1,520,978.8627 CHZ |
0.2392 USDT |
0.2321 USDT |
0.2484 USDT |
0.2357 USDT |
| 2021-07-17 |
0.2368 USDT |
2,036,782.0344 CHZ |
0.2366 USDT |
0.2300 USDT |
0.2413 USDT |
0.2385 USDT |
| 2021-07-16 |
0.2474 USDT |
5,107,157.9595 CHZ |
0.2589 USDT |
0.2364 USDT |
0.2674 USDT |
0.2394 USDT |
| 2021-07-15 |
0.2628 USDT |
11,913,923.9707 CHZ |
0.2483 USDT |
0.2428 USDT |
0.2804 USDT |
0.2615 USDT |
| 2021-07-14 |
0.2400 USDT |
4,342,902.8858 CHZ |
0.2405 USDT |
0.2238 USDT |
0.2543 USDT |
0.2464 USDT |
| 2021-07-13 |
0.2443 USDT |
1,325,075.2031 CHZ |
0.2473 USDT |
0.2373 USDT |
0.2513 USDT |
0.2400 USDT |
| 2021-07-12 |
0.2500 USDT |
1,651,023.5908 CHZ |
0.2585 USDT |
0.2411 USDT |
0.2585 USDT |
0.2475 USDT |
| 2021-07-11 |
0.2594 USDT |
2,169,194.4029 CHZ |
0.2554 USDT |
0.2503 USDT |
0.2679 USDT |
0.2582 USDT |
| 2021-07-10 |
0.2565 USDT |
2,595,007.6867 CHZ |
0.2525 USDT |
0.2466 USDT |
0.2659 USDT |
0.2568 USDT |
| 2021-07-09 |
0.2424 USDT |
2,937,830.1678 CHZ |
0.2474 USDT |
0.2308 USDT |
0.2542 USDT |
0.2535 USDT |
| 2021-07-08 |
0.2633 USDT |
4,037,233.3112 CHZ |
0.2598 USDT |
0.2425 USDT |
0.2840 USDT |
0.2436 USDT |
| 2021-07-07 |
0.2668 USDT |
4,469,558.4922 CHZ |
0.2427 USDT |
0.2385 USDT |
0.2799 USDT |
0.2604 USDT |
| 2021-07-06 |
0.2407 USDT |
1,589,047.9790 CHZ |
0.2338 USDT |
0.2335 USDT |
0.2502 USDT |
0.2398 USDT |
| 2021-07-05 |
0.2369 USDT |
798,359.6600 CHZ |
0.2432 USDT |
0.2292 USDT |
0.2432 USDT |
0.2351 USDT |
| 2021-07-04 |
0.2441 USDT |
729,327.0268 CHZ |
0.2406 USDT |
0.2365 USDT |
0.2478 USDT |
0.2430 USDT |
| 2021-07-03 |
0.2404 USDT |
641,388.4880 CHZ |
0.2382 USDT |
0.2343 USDT |
0.2427 USDT |
0.2400 USDT |
| 2021-07-02 |
0.2347 USDT |
786,762.7681 CHZ |
0.2404 USDT |
0.2300 USDT |
0.2452 USDT |
0.2377 USDT |