Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0429 USDT |
1,385,128.8121 CHZ |
0.0453 USDT |
0.0418 USDT |
0.0455 USDT |
0.0436 USDT |
| 2025-05-18 |
0.0436 USDT |
764,762.7802 CHZ |
0.0425 USDT |
0.0424 USDT |
0.0452 USDT |
0.0452 USDT |
| 2025-05-17 |
0.0429 USDT |
1,457,038.3364 CHZ |
0.0442 USDT |
0.0423 USDT |
0.0443 USDT |
0.0426 USDT |
| 2025-05-16 |
0.0450 USDT |
1,096,275.4445 CHZ |
0.0447 USDT |
0.0443 USDT |
0.0457 USDT |
0.0448 USDT |
| 2025-05-15 |
0.0459 USDT |
1,743,107.7636 CHZ |
0.0478 USDT |
0.0443 USDT |
0.0483 USDT |
0.0461 USDT |
| 2025-05-14 |
0.0493 USDT |
2,067,200.4357 CHZ |
0.0497 USDT |
0.0473 USDT |
0.0510 USDT |
0.0482 USDT |
| 2025-05-13 |
0.0473 USDT |
2,168,253.4030 CHZ |
0.0484 USDT |
0.0453 USDT |
0.0493 USDT |
0.0490 USDT |
| 2025-05-12 |
0.0482 USDT |
3,605,806.8036 CHZ |
0.0481 USDT |
0.0460 USDT |
0.0498 USDT |
0.0485 USDT |
| 2025-05-11 |
0.0486 USDT |
2,871,740.1722 CHZ |
0.0493 USDT |
0.0470 USDT |
0.0499 USDT |
0.0476 USDT |
| 2025-05-10 |
0.0469 USDT |
1,831,205.6659 CHZ |
0.0462 USDT |
0.0458 USDT |
0.0477 USDT |
0.0472 USDT |
| 2025-05-09 |
0.0455 USDT |
3,057,668.5871 CHZ |
0.0442 USDT |
0.0441 USDT |
0.0466 USDT |
0.0457 USDT |
| 2025-05-08 |
0.0420 USDT |
3,080,256.6663 CHZ |
0.0394 USDT |
0.0393 USDT |
0.0449 USDT |
0.0441 USDT |
| 2025-05-07 |
0.0389 USDT |
1,224,406.4411 CHZ |
0.0389 USDT |
0.0381 USDT |
0.0397 USDT |
0.0389 USDT |
| 2025-05-06 |
0.0391 USDT |
3,429,428.9378 CHZ |
0.0393 USDT |
0.0375 USDT |
0.0402 USDT |
0.0389 USDT |
| 2025-05-05 |
0.0393 USDT |
1,217,306.7121 CHZ |
0.0392 USDT |
0.0387 USDT |
0.0399 USDT |
0.0396 USDT |
| 2025-05-04 |
0.0396 USDT |
2,004,761.0973 CHZ |
0.0402 USDT |
0.0386 USDT |
0.0405 USDT |
0.0392 USDT |
| 2025-05-03 |
0.0413 USDT |
1,731,180.4926 CHZ |
0.0425 USDT |
0.0399 USDT |
0.0425 USDT |
0.0406 USDT |
| 2025-05-02 |
0.0426 USDT |
2,747,993.2167 CHZ |
0.0427 USDT |
0.0420 USDT |
0.0432 USDT |
0.0424 USDT |
| 2025-05-01 |
0.0419 USDT |
2,588,082.5575 CHZ |
0.0412 USDT |
0.0408 USDT |
0.0426 USDT |
0.0420 USDT |
| 2025-04-30 |
0.0413 USDT |
5,259,031.6283 CHZ |
0.0408 USDT |
0.0396 USDT |
0.0425 USDT |
0.0412 USDT |
| 2025-04-29 |
0.0422 USDT |
1,864,413.2911 CHZ |
0.0424 USDT |
0.0412 USDT |
0.0429 USDT |
0.0415 USDT |
| 2025-04-28 |
0.0413 USDT |
3,284,453.4196 CHZ |
0.0410 USDT |
0.0399 USDT |
0.0425 USDT |
0.0422 USDT |
| 2025-04-27 |
0.0417 USDT |
3,678,002.7158 CHZ |
0.0429 USDT |
0.0409 USDT |
0.0432 USDT |
0.0415 USDT |
| 2025-04-26 |
0.0430 USDT |
4,187,030.4059 CHZ |
0.0422 USDT |
0.0416 USDT |
0.0440 USDT |
0.0427 USDT |
| 2025-04-25 |
0.0422 USDT |
10,842,753.2504 CHZ |
0.0414 USDT |
0.0409 USDT |
0.0427 USDT |
0.0422 USDT |
| 2025-04-24 |
0.0408 USDT |
3,658,949.6859 CHZ |
0.0412 USDT |
0.0397 USDT |
0.0417 USDT |
0.0410 USDT |
| 2025-04-23 |
0.0407 USDT |
5,577,179.5924 CHZ |
0.0406 USDT |
0.0397 USDT |
0.0418 USDT |
0.0405 USDT |
| 2025-04-22 |
0.0376 USDT |
3,194,130.3769 CHZ |
0.0375 USDT |
0.0364 USDT |
0.0392 USDT |
0.0387 USDT |
| 2025-04-21 |
0.0381 USDT |
2,796,097.4454 CHZ |
0.0377 USDT |
0.0371 USDT |
0.0387 USDT |
0.0373 USDT |
| 2025-04-20 |
0.0376 USDT |
2,321,217.0247 CHZ |
0.0377 USDT |
0.0367 USDT |
0.0385 USDT |
0.0377 USDT |
| 2025-04-19 |
0.0373 USDT |
2,936,485.3394 CHZ |
0.0367 USDT |
0.0367 USDT |
0.0378 USDT |
0.0375 USDT |
| 2025-04-18 |
0.0361 USDT |
2,436,030.5136 CHZ |
0.0354 USDT |
0.0351 USDT |
0.0370 USDT |
0.0365 USDT |
| 2025-04-17 |
0.0357 USDT |
1,325,077.7201 CHZ |
0.0355 USDT |
0.0351 USDT |
0.0362 USDT |
0.0358 USDT |
| 2025-04-16 |
0.0359 USDT |
1,302,451.3146 CHZ |
0.0360 USDT |
0.0355 USDT |
0.0365 USDT |
0.0358 USDT |
| 2025-04-15 |
0.0371 USDT |
2,005,181.7851 CHZ |
0.0372 USDT |
0.0359 USDT |
0.0378 USDT |
0.0360 USDT |
| 2025-04-14 |
0.0380 USDT |
1,962,978.1074 CHZ |
0.0373 USDT |
0.0372 USDT |
0.0388 USDT |
0.0377 USDT |
| 2025-04-13 |
0.0395 USDT |
757,959.2315 CHZ |
0.0402 USDT |
0.0385 USDT |
0.0403 USDT |
0.0387 USDT |
| 2025-04-12 |
0.0394 USDT |
2,728,240.9385 CHZ |
0.0389 USDT |
0.0381 USDT |
0.0406 USDT |
0.0402 USDT |
| 2025-04-11 |
0.0394 USDT |
4,010,783.6890 CHZ |
0.0383 USDT |
0.0381 USDT |
0.0401 USDT |
0.0401 USDT |
| 2025-04-10 |
0.0385 USDT |
3,583,829.0370 CHZ |
0.0393 USDT |
0.0372 USDT |
0.0397 USDT |
0.0381 USDT |
| 2025-04-09 |
0.0372 USDT |
3,709,003.3493 CHZ |
0.0359 USDT |
0.0345 USDT |
0.0393 USDT |
0.0390 USDT |
| 2025-04-08 |
0.0375 USDT |
3,045,944.5696 CHZ |
0.0386 USDT |
0.0355 USDT |
0.0394 USDT |
0.0361 USDT |
| 2025-04-07 |
0.0383 USDT |
8,282,515.3776 CHZ |
0.0378 USDT |
0.0354 USDT |
0.0408 USDT |
0.0391 USDT |
| 2025-04-06 |
0.0409 USDT |
565,631.6436 CHZ |
0.0416 USDT |
0.0401 USDT |
0.0418 USDT |
0.0406 USDT |
| 2025-04-05 |
0.0417 USDT |
827,172.4106 CHZ |
0.0420 USDT |
0.0410 USDT |
0.0422 USDT |
0.0413 USDT |
| 2025-04-04 |
0.0415 USDT |
2,967,454.2258 CHZ |
0.0410 USDT |
0.0405 USDT |
0.0424 USDT |
0.0420 USDT |
| 2025-04-03 |
0.0402 USDT |
2,482,277.2775 CHZ |
0.0402 USDT |
0.0391 USDT |
0.0413 USDT |
0.0411 USDT |
| 2025-04-02 |
0.0426 USDT |
2,113,131.9110 CHZ |
0.0435 USDT |
0.0419 USDT |
0.0436 USDT |
0.0434 USDT |
| 2025-04-01 |
0.0437 USDT |
2,880,781.8386 CHZ |
0.0421 USDT |
0.0419 USDT |
0.0449 USDT |
0.0436 USDT |
| 2025-03-31 |
0.0421 USDT |
2,932,304.3111 CHZ |
0.0421 USDT |
0.0410 USDT |
0.0429 USDT |
0.0421 USDT |