Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.0563 USDT |
3,721,470.2195 CHZ |
0.0551 USDT |
0.0546 USDT |
0.0588 USDT |
0.0581 USDT |
| 2025-02-07 |
0.0559 USDT |
4,738,836.2377 CHZ |
0.0542 USDT |
0.0537 USDT |
0.0585 USDT |
0.0540 USDT |
| 2025-02-06 |
0.0557 USDT |
5,293,674.1230 CHZ |
0.0566 USDT |
0.0538 USDT |
0.0579 USDT |
0.0545 USDT |
| 2025-02-05 |
0.0579 USDT |
4,652,713.6832 CHZ |
0.0582 USDT |
0.0559 USDT |
0.0592 USDT |
0.0569 USDT |
| 2025-02-04 |
0.0591 USDT |
7,493,219.4030 CHZ |
0.0625 USDT |
0.0559 USDT |
0.0636 USDT |
0.0576 USDT |
| 2025-02-03 |
0.0524 USDT |
43,477,663.9342 CHZ |
0.0578 USDT |
0.0437 USDT |
0.0608 USDT |
0.0598 USDT |
| 2025-02-02 |
0.0614 USDT |
14,806,089.9388 CHZ |
0.0661 USDT |
0.0546 USDT |
0.0677 USDT |
0.0570 USDT |
| 2025-02-01 |
0.0713 USDT |
2,276,628.3178 CHZ |
0.0719 USDT |
0.0696 USDT |
0.0734 USDT |
0.0698 USDT |
| 2025-01-31 |
0.0727 USDT |
3,721,359.7893 CHZ |
0.0726 USDT |
0.0711 USDT |
0.0750 USDT |
0.0715 USDT |
| 2025-01-30 |
0.0713 USDT |
6,298,202.7321 CHZ |
0.0655 USDT |
0.0647 USDT |
0.0740 USDT |
0.0731 USDT |
| 2025-01-29 |
0.0655 USDT |
4,563,929.6364 CHZ |
0.0638 USDT |
0.0634 USDT |
0.0677 USDT |
0.0665 USDT |
| 2025-01-28 |
0.0690 USDT |
1,523,196.0966 CHZ |
0.0697 USDT |
0.0668 USDT |
0.0707 USDT |
0.0671 USDT |
| 2025-01-27 |
0.0670 USDT |
3,935,960.6027 CHZ |
0.0719 USDT |
0.0647 USDT |
0.0721 USDT |
0.0686 USDT |
| 2025-01-26 |
0.0753 USDT |
1,221,194.3611 CHZ |
0.0736 USDT |
0.0736 USDT |
0.0762 USDT |
0.0752 USDT |
| 2025-01-25 |
0.0731 USDT |
1,063,798.4837 CHZ |
0.0731 USDT |
0.0719 USDT |
0.0743 USDT |
0.0735 USDT |
| 2025-01-24 |
0.0747 USDT |
2,965,632.0042 CHZ |
0.0755 USDT |
0.0722 USDT |
0.0765 USDT |
0.0735 USDT |