Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0422 USDT |
944,289.3451 CHZ |
0.0418 USDT |
0.0414 USDT |
0.0428 USDT |
0.0422 USDT |
| 2025-03-29 |
0.0423 USDT |
1,603,360.4269 CHZ |
0.0435 USDT |
0.0415 USDT |
0.0437 USDT |
0.0419 USDT |
| 2025-03-28 |
0.0450 USDT |
2,862,784.7278 CHZ |
0.0474 USDT |
0.0431 USDT |
0.0475 USDT |
0.0435 USDT |
| 2025-03-27 |
0.0477 USDT |
1,711,176.3532 CHZ |
0.0477 USDT |
0.0466 USDT |
0.0486 USDT |
0.0478 USDT |
| 2025-03-26 |
0.0488 USDT |
3,432,494.2023 CHZ |
0.0482 USDT |
0.0471 USDT |
0.0502 USDT |
0.0475 USDT |
| 2025-03-25 |
0.0483 USDT |
3,212,080.1707 CHZ |
0.0478 USDT |
0.0476 USDT |
0.0488 USDT |
0.0484 USDT |
| 2025-03-24 |
0.0474 USDT |
3,348,797.9432 CHZ |
0.0455 USDT |
0.0448 USDT |
0.0484 USDT |
0.0474 USDT |
| 2025-03-23 |
0.0454 USDT |
928,622.3473 CHZ |
0.0457 USDT |
0.0447 USDT |
0.0460 USDT |
0.0449 USDT |
| 2025-03-22 |
0.0461 USDT |
1,553,681.0906 CHZ |
0.0449 USDT |
0.0449 USDT |
0.0469 USDT |
0.0468 USDT |
| 2025-03-21 |
0.0451 USDT |
3,038,133.7263 CHZ |
0.0452 USDT |
0.0442 USDT |
0.0461 USDT |
0.0450 USDT |
| 2025-03-20 |
0.0460 USDT |
1,257,154.4366 CHZ |
0.0467 USDT |
0.0453 USDT |
0.0469 USDT |
0.0455 USDT |
| 2025-03-19 |
0.0459 USDT |
3,492,093.4458 CHZ |
0.0457 USDT |
0.0451 USDT |
0.0465 USDT |
0.0459 USDT |
| 2025-03-18 |
0.0449 USDT |
2,008,926.9907 CHZ |
0.0456 USDT |
0.0439 USDT |
0.0457 USDT |
0.0447 USDT |
| 2025-03-17 |
0.0450 USDT |
3,252,983.8656 CHZ |
0.0440 USDT |
0.0439 USDT |
0.0460 USDT |
0.0454 USDT |
| 2025-03-16 |
0.0456 USDT |
2,381,648.3003 CHZ |
0.0466 USDT |
0.0443 USDT |
0.0469 USDT |
0.0455 USDT |
| 2025-03-15 |
0.0452 USDT |
9,053,989.9309 CHZ |
0.0438 USDT |
0.0438 USDT |
0.0472 USDT |
0.0467 USDT |
| 2025-03-14 |
0.0435 USDT |
3,820,215.8973 CHZ |
0.0425 USDT |
0.0425 USDT |
0.0442 USDT |
0.0440 USDT |
| 2025-03-13 |
0.0433 USDT |
974,298.4344 CHZ |
0.0440 USDT |
0.0426 USDT |
0.0441 USDT |
0.0431 USDT |
| 2025-03-12 |
0.0435 USDT |
3,434,083.9127 CHZ |
0.0432 USDT |
0.0418 USDT |
0.0449 USDT |
0.0439 USDT |
| 2025-03-11 |
0.0422 USDT |
5,086,282.7377 CHZ |
0.0409 USDT |
0.0388 USDT |
0.0444 USDT |
0.0440 USDT |
| 2025-03-10 |
0.0444 USDT |
2,329,191.8560 CHZ |
0.0432 USDT |
0.0425 USDT |
0.0463 USDT |
0.0428 USDT |
| 2025-03-09 |
0.0450 USDT |
3,469,159.4143 CHZ |
0.0475 USDT |
0.0428 USDT |
0.0478 USDT |
0.0434 USDT |
| 2025-03-08 |
0.0483 USDT |
2,950,756.9059 CHZ |
0.0490 USDT |
0.0465 USDT |
0.0507 USDT |
0.0477 USDT |
| 2025-03-07 |
0.0478 USDT |
2,624,490.8818 CHZ |
0.0479 USDT |
0.0456 USDT |
0.0494 USDT |
0.0481 USDT |
| 2025-03-06 |
0.0495 USDT |
8,831,312.3433 CHZ |
0.0489 USDT |
0.0477 USDT |
0.0510 USDT |
0.0483 USDT |
| 2025-03-05 |
0.0481 USDT |
6,719,454.8325 CHZ |
0.0479 USDT |
0.0467 USDT |
0.0492 USDT |
0.0487 USDT |
| 2025-03-04 |
0.0457 USDT |
7,746,952.3151 CHZ |
0.0465 USDT |
0.0436 USDT |
0.0478 USDT |
0.0464 USDT |
| 2025-03-03 |
0.0501 USDT |
8,951,923.6331 CHZ |
0.0536 USDT |
0.0460 USDT |
0.0541 USDT |
0.0465 USDT |
| 2025-03-02 |
0.0525 USDT |
9,582,632.4505 CHZ |
0.0502 USDT |
0.0496 USDT |
0.0543 USDT |
0.0539 USDT |
| 2025-03-01 |
0.0500 USDT |
5,194,571.5575 CHZ |
0.0510 USDT |
0.0489 USDT |
0.0515 USDT |
0.0499 USDT |
| 2025-02-28 |
0.0488 USDT |
7,965,477.1286 CHZ |
0.0508 USDT |
0.0466 USDT |
0.0515 USDT |
0.0513 USDT |
| 2025-02-27 |
0.0514 USDT |
2,374,243.6855 CHZ |
0.0504 USDT |
0.0500 USDT |
0.0523 USDT |
0.0516 USDT |
| 2025-02-26 |
0.0500 USDT |
6,400,031.3192 CHZ |
0.0498 USDT |
0.0487 USDT |
0.0510 USDT |
0.0503 USDT |
| 2025-02-25 |
0.0474 USDT |
8,259,521.3115 CHZ |
0.0476 USDT |
0.0447 USDT |
0.0504 USDT |
0.0498 USDT |
| 2025-02-24 |
0.0505 USDT |
7,278,627.9058 CHZ |
0.0521 USDT |
0.0491 USDT |
0.0523 USDT |
0.0497 USDT |
| 2025-02-23 |
0.0523 USDT |
4,352,802.4455 CHZ |
0.0527 USDT |
0.0511 USDT |
0.0534 USDT |
0.0517 USDT |
| 2025-02-22 |
0.0522 USDT |
4,298,154.4318 CHZ |
0.0512 USDT |
0.0508 USDT |
0.0531 USDT |
0.0525 USDT |
| 2025-02-21 |
0.0538 USDT |
4,176,474.1969 CHZ |
0.0543 USDT |
0.0513 USDT |
0.0558 USDT |
0.0514 USDT |
| 2025-02-20 |
0.0534 USDT |
4,233,700.6160 CHZ |
0.0543 USDT |
0.0522 USDT |
0.0548 USDT |
0.0537 USDT |
| 2025-02-19 |
0.0546 USDT |
2,952,255.2433 CHZ |
0.0556 USDT |
0.0534 USDT |
0.0557 USDT |
0.0538 USDT |
| 2025-02-18 |
0.0566 USDT |
4,221,134.2657 CHZ |
0.0602 USDT |
0.0540 USDT |
0.0604 USDT |
0.0544 USDT |
| 2025-02-17 |
0.0604 USDT |
3,112,008.9292 CHZ |
0.0599 USDT |
0.0587 USDT |
0.0620 USDT |
0.0599 USDT |
| 2025-02-16 |
0.0594 USDT |
2,158,379.2714 CHZ |
0.0590 USDT |
0.0582 USDT |
0.0610 USDT |
0.0597 USDT |
| 2025-02-15 |
0.0605 USDT |
2,482,787.8757 CHZ |
0.0617 USDT |
0.0591 USDT |
0.0617 USDT |
0.0595 USDT |
| 2025-02-14 |
0.0636 USDT |
6,338,376.3904 CHZ |
0.0608 USDT |
0.0602 USDT |
0.0667 USDT |
0.0617 USDT |
| 2025-02-13 |
0.0623 USDT |
2,056,302.4715 CHZ |
0.0641 USDT |
0.0601 USDT |
0.0650 USDT |
0.0608 USDT |
| 2025-02-12 |
0.0606 USDT |
8,137,502.2389 CHZ |
0.0581 USDT |
0.0578 USDT |
0.0651 USDT |
0.0640 USDT |
| 2025-02-11 |
0.0602 USDT |
4,370,546.9545 CHZ |
0.0596 USDT |
0.0571 USDT |
0.0624 USDT |
0.0581 USDT |
| 2025-02-10 |
0.0589 USDT |
4,738,903.3728 CHZ |
0.0580 USDT |
0.0560 USDT |
0.0602 USDT |
0.0593 USDT |
| 2025-02-09 |
0.0591 USDT |
3,208,041.5251 CHZ |
0.0582 USDT |
0.0578 USDT |
0.0606 USDT |
0.0584 USDT |