Identifier on Kucoin: CHZ-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0747 USDT |
2,965,632.0042 CHZ |
0.0755 USDT |
0.0722 USDT |
0.0765 USDT |
0.0735 USDT |
| 2025-01-23 |
0.0747 USDT |
2,751,289.4790 CHZ |
0.0761 USDT |
0.0730 USDT |
0.0765 USDT |
0.0743 USDT |
| 2025-01-22 |
0.0776 USDT |
677,507.9160 CHZ |
0.0778 USDT |
0.0764 USDT |
0.0788 USDT |
0.0774 USDT |
| 2025-01-21 |
0.0752 USDT |
2,250,403.4127 CHZ |
0.0768 USDT |
0.0727 USDT |
0.0793 USDT |
0.0790 USDT |
| 2025-01-20 |
0.0769 USDT |
7,925,794.7045 CHZ |
0.0758 USDT |
0.0732 USDT |
0.0829 USDT |
0.0760 USDT |
| 2025-01-19 |
0.0799 USDT |
6,839,770.7921 CHZ |
0.0832 USDT |
0.0754 USDT |
0.0855 USDT |
0.0762 USDT |
| 2025-01-18 |
0.0846 USDT |
4,129,697.3372 CHZ |
0.0898 USDT |
0.0820 USDT |
0.0904 USDT |
0.0825 USDT |
| 2025-01-17 |
0.0886 USDT |
4,464,787.2417 CHZ |
0.0850 USDT |
0.0850 USDT |
0.0907 USDT |
0.0901 USDT |
| 2025-01-16 |
0.0855 USDT |
2,270,517.3774 CHZ |
0.0870 USDT |
0.0837 USDT |
0.0874 USDT |
0.0865 USDT |
| 2025-01-15 |
0.0835 USDT |
2,726,188.7130 CHZ |
0.0812 USDT |
0.0798 USDT |
0.0872 USDT |
0.0871 USDT |
| 2025-01-14 |
0.0795 USDT |
1,696,535.1580 CHZ |
0.0789 USDT |
0.0781 USDT |
0.0813 USDT |
0.0809 USDT |
| 2025-01-13 |
0.0767 USDT |
4,463,324.7076 CHZ |
0.0810 USDT |
0.0727 USDT |
0.0834 USDT |
0.0793 USDT |
| 2025-01-12 |
0.0825 USDT |
947,792.6575 CHZ |
0.0837 USDT |
0.0811 USDT |
0.0840 USDT |
0.0825 USDT |
| 2025-01-11 |
0.0827 USDT |
1,846,910.2426 CHZ |
0.0838 USDT |
0.0815 USDT |
0.0851 USDT |
0.0851 USDT |
| 2025-01-10 |
0.0824 USDT |
2,834,883.2937 CHZ |
0.0828 USDT |
0.0805 USDT |
0.0845 USDT |
0.0840 USDT |
| 2025-01-09 |
0.0827 USDT |
3,774,329.3834 CHZ |
0.0823 USDT |
0.0798 USDT |
0.0848 USDT |
0.0819 USDT |
| 2025-01-08 |
0.0828 USDT |
4,802,948.2142 CHZ |
0.0849 USDT |
0.0789 USDT |
0.0857 USDT |
0.0828 USDT |
| 2025-01-07 |
0.0910 USDT |
3,822,354.4482 CHZ |
0.0950 USDT |
0.0868 USDT |
0.0955 USDT |
0.0871 USDT |
| 2025-01-06 |
0.0943 USDT |
4,819,751.1296 CHZ |
0.0926 USDT |
0.0907 USDT |
0.0973 USDT |
0.0950 USDT |
| 2025-01-05 |
0.0917 USDT |
1,862,706.1509 CHZ |
0.0918 USDT |
0.0903 USDT |
0.0930 USDT |
0.0920 USDT |
| 2025-01-04 |
0.0930 USDT |
4,193,278.0213 CHZ |
0.0934 USDT |
0.0912 USDT |
0.0943 USDT |
0.0916 USDT |
| 2025-01-03 |
0.0893 USDT |
1,469,328.9779 CHZ |
0.0880 USDT |
0.0869 USDT |
0.0922 USDT |
0.0922 USDT |
| 2025-01-02 |
0.0883 USDT |
2,201,031.9960 CHZ |
0.0866 USDT |
0.0864 USDT |
0.0899 USDT |
0.0882 USDT |
| 2025-01-01 |
0.0832 USDT |
1,358,785.2888 CHZ |
0.0821 USDT |
0.0807 USDT |
0.0861 USDT |
0.0853 USDT |
| 2024-12-31 |
0.0831 USDT |
1,136,269.2926 CHZ |
0.0837 USDT |
0.0806 USDT |
0.0855 USDT |
0.0830 USDT |
| 2024-12-30 |
0.0842 USDT |
1,571,733.3851 CHZ |
0.0837 USDT |
0.0814 USDT |
0.0872 USDT |
0.0856 USDT |
| 2024-12-29 |
0.0857 USDT |
2,966,476.2487 CHZ |
0.0890 USDT |
0.0832 USDT |
0.0898 USDT |
0.0837 USDT |
| 2024-12-28 |
0.0867 USDT |
1,420,519.4238 CHZ |
0.0856 USDT |
0.0850 USDT |
0.0887 USDT |
0.0881 USDT |
| 2024-12-27 |
0.0868 USDT |
2,280,639.4847 CHZ |
0.0854 USDT |
0.0846 USDT |
0.0901 USDT |
0.0858 USDT |
| 2024-12-26 |
0.0873 USDT |
2,451,788.4581 CHZ |
0.0921 USDT |
0.0838 USDT |
0.0931 USDT |
0.0849 USDT |
| 2024-12-25 |
0.0933 USDT |
1,484,770.6538 CHZ |
0.0942 USDT |
0.0911 USDT |
0.0953 USDT |
0.0912 USDT |
| 2024-12-24 |
0.0935 USDT |
7,599,189.5979 CHZ |
0.0902 USDT |
0.0884 USDT |
0.0956 USDT |
0.0944 USDT |
| 2024-12-23 |
0.0852 USDT |
9,273,118.3786 CHZ |
0.0840 USDT |
0.0820 USDT |
0.0884 USDT |
0.0836 USDT |
| 2024-12-22 |
0.0842 USDT |
4,398,163.2646 CHZ |
0.0835 USDT |
0.0814 USDT |
0.0872 USDT |
0.0835 USDT |
| 2024-12-21 |
0.0881 USDT |
9,769,828.3699 CHZ |
0.0892 USDT |
0.0840 USDT |
0.0942 USDT |
0.0851 USDT |
| 2024-12-20 |
0.0810 USDT |
12,498,230.7875 CHZ |
0.0863 USDT |
0.0740 USDT |
0.0896 USDT |
0.0875 USDT |
| 2024-12-19 |
0.0890 USDT |
14,767,085.5368 CHZ |
0.0937 USDT |
0.0831 USDT |
0.0963 USDT |
0.0873 USDT |
| 2024-12-18 |
0.0975 USDT |
9,526,432.1051 CHZ |
0.1036 USDT |
0.0930 USDT |
0.1038 USDT |
0.0945 USDT |
| 2024-12-17 |
0.1079 USDT |
2,374,234.8345 CHZ |
0.1083 USDT |
0.1042 USDT |
0.1107 USDT |
0.1055 USDT |
| 2024-12-16 |
0.1096 USDT |
2,743,122.8256 CHZ |
0.1129 USDT |
0.1062 USDT |
0.1151 USDT |
0.1105 USDT |
| 2024-12-15 |
0.1099 USDT |
3,321,753.9508 CHZ |
0.1098 USDT |
0.1068 USDT |
0.1136 USDT |
0.1082 USDT |
| 2024-12-14 |
0.1136 USDT |
3,459,603.5774 CHZ |
0.1174 USDT |
0.1087 USDT |
0.1180 USDT |
0.1094 USDT |
| 2024-12-13 |
0.1146 USDT |
5,762,146.0703 CHZ |
0.1175 USDT |
0.1124 USDT |
0.1182 USDT |
0.1141 USDT |
| 2024-12-12 |
0.1192 USDT |
8,489,107.5403 CHZ |
0.1200 USDT |
0.1152 USDT |
0.1244 USDT |
0.1170 USDT |
| 2024-12-11 |
0.1055 USDT |
4,598,327.8817 CHZ |
0.1019 USDT |
0.0975 USDT |
0.1152 USDT |
0.1126 USDT |
| 2024-12-10 |
0.1001 USDT |
8,974,278.0746 CHZ |
0.1062 USDT |
0.0914 USDT |
0.1077 USDT |
0.0949 USDT |
| 2024-12-09 |
0.1093 USDT |
19,450,318.5559 CHZ |
0.1315 USDT |
0.0918 USDT |
0.1315 USDT |
0.1026 USDT |
| 2024-12-08 |
0.1316 USDT |
6,023,999.2501 CHZ |
0.1290 USDT |
0.1260 USDT |
0.1381 USDT |
0.1307 USDT |
| 2024-12-07 |
0.1296 USDT |
4,995,476.5606 CHZ |
0.1308 USDT |
0.1262 USDT |
0.1335 USDT |
0.1285 USDT |
| 2024-12-06 |
0.1306 USDT |
8,107,505.5581 CHZ |
0.1307 USDT |
0.1254 USDT |
0.1340 USDT |
0.1303 USDT |