Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.CHZUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.14194 | -0.00399 | -2.73% | 0.14552 | 0.14877 | 0.140 | 187,462,789.00 |
| May 30 2024 | 0.14593 | -0.00847 | -5.49% | 0.15694 | 0.165 | 0.14345 | 393,786,315.00 |
| May 29 2024 | 0.1544 | 0.00038 | 0.25% | 0.15462 | 0.1599 | 0.14759 | 363,930,467.00 |
| May 28 2024 | 0.15402 | 0.0167 | 12.16% | 0.13751 | 0.1557 | 0.1326 | 501,618,739.00 |
| May 27 2024 | 0.13732 | 0.00332 | 2.48% | 0.13328 | 0.1378 | 0.13219 | 202,075,246.00 |
| May 26 2024 | 0.134 | -0.00188 | -1.38% | 0.13678 | 0.1397 | 0.13132 | 391,679,247.00 |
| May 25 2024 | 0.13588 | 0.01847 | 15.73% | 0.11732 | 0.143 | 0.11693 | 391,675,016.00 |
| May 24 2024 | 0.11741 | 0.00057 | 0.49% | 0.1169 | 0.11875 | 0.11377 | 91,210,894.00 |
| May 23 2024 | 0.11684 | -0.00467 | -3.84% | 0.12181 | 0.12398 | 0.110 | 206,712,873.00 |
| May 22 2024 | 0.12151 | -0.00285 | -2.29% | 0.12509 | 0.12659 | 0.11878 | 123,204,843.00 |
| May 21 2024 | 0.12436 | -0.00016 | -0.13% | 0.12485 | 0.12739 | 0.12208 | 131,939,694.00 |
| May 20 2024 | 0.12452 | 0.01009 | 8.82% | 0.11468 | 0.12458 | 0.11329 | 115,828,447.00 |
| May 19 2024 | 0.11443 | -0.00512 | -4.28% | 0.11923 | 0.12095 | 0.114 | 75,981,472.00 |
| May 18 2024 | 0.11955 | -0.00128 | -1.06% | 0.12084 | 0.12338 | 0.11875 | 63,522,704.00 |
| May 17 2024 | 0.12083 | 0.00303 | 2.57% | 0.11807 | 0.12221 | 0.11528 | 96,804,483.00 |
| May 16 2024 | 0.1178 | -0.0017 | -1.42% | 0.11976 | 0.12273 | 0.1157 | 108,590,896.00 |
| May 15 2024 | 0.1195 | 0.00782 | 7.00% | 0.11202 | 0.12003 | 0.11071 | 106,020,232.00 |
| May 14 2024 | 0.11168 | -0.00543 | -4.64% | 0.11632 | 0.11816 | 0.11126 | 115,023,764.00 |
| May 13 2024 | 0.11711 | -0.00922 | -7.30% | 0.12652 | 0.12669 | 0.1155 | 165,854,125.00 |
| May 12 2024 | 0.12633 | 0.0039 | 3.19% | 0.12248 | 0.12803 | 0.1219 | 54,871,366.00 |
| May 11 2024 | 0.12243 | -0.00325 | -2.59% | 0.12579 | 0.12696 | 0.12156 | 74,328,029.00 |
| May 10 2024 | 0.12568 | -0.00256 | -2.00% | 0.12892 | 0.13202 | 0.12266 | 150,870,289.00 |
| May 09 2024 | 0.12824 | 0.00637 | 5.23% | 0.12197 | 0.12874 | 0.11978 | 112,361,379.00 |
| May 08 2024 | 0.12187 | -0.00423 | -3.35% | 0.12662 | 0.12999 | 0.12069 | 155,360,814.00 |
| May 07 2024 | 0.1261 | 0.00411 | 3.37% | 0.12215 | 0.13007 | 0.12204 | 100,191,532.00 |
| May 06 2024 | 0.12199 | 0.00065 | 0.54% | 0.12147 | 0.12825 | 0.121 | 126,466,583.00 |
| May 05 2024 | 0.12134 | 0.00192 | 1.61% | 0.11976 | 0.12298 | 0.11608 | 75,267,831.00 |
| May 04 2024 | 0.11942 | -0.00089 | -0.74% | 0.12048 | 0.12167 | 0.1183 | 75,089,228.00 |
| May 03 2024 | 0.12031 | 0.00236 | 2.00% | 0.11864 | 0.12152 | 0.11475 | 99,021,868.00 |
| May 02 2024 | 0.11795 | 0.0016 | 1.38% | 0.11591 | 0.12003 | 0.11153 | 101,826,302.00 |
| May 01 2024 | 0.11635 | 0.00862 | 8.00% | 0.10853 | 0.117 | 0.10424 | 210,651,404.00 |
| Apr 30 2024 | 0.10773 | -0.0053 | -4.69% | 0.11321 | 0.11759 | 0.10325 | 183,417,876.00 |
| Apr 29 2024 | 0.11303 | 0.00162 | 1.45% | 0.11185 | 0.11552 | 0.10886 | 103,752,459.00 |
| Apr 28 2024 | 0.11141 | -0.00161 | -1.42% | 0.11333 | 0.11609 | 0.11078 | 75,860,444.00 |
| Apr 27 2024 | 0.11302 | -0.00362 | -3.10% | 0.11731 | 0.11782 | 0.11096 | 106,876,312.00 |
| Apr 26 2024 | 0.11664 | -0.00343 | -2.86% | 0.12057 | 0.12071 | 0.11511 | 93,591,891.00 |
| Apr 25 2024 | 0.12007 | 0.00259 | 2.20% | 0.11763 | 0.12281 | 0.11287 | 140,397,244.00 |
| Apr 24 2024 | 0.11748 | 0.00022 | 0.19% | 0.11752 | 0.13151 | 0.11609 | 299,436,652.00 |
| Apr 23 2024 | 0.11726 | -0.0014 | -1.18% | 0.11832 | 0.12037 | 0.11449 | 93,748,453.00 |
| Apr 22 2024 | 0.11866 | 0.00261 | 2.25% | 0.11665 | 0.11981 | 0.11517 | 87,526,127.00 |
| Apr 21 2024 | 0.11605 | -0.00225 | -1.90% | 0.11778 | 0.119 | 0.11347 | 93,325,898.00 |
| Apr 20 2024 | 0.1183 | 0.00989 | 9.12% | 0.10879 | 0.11868 | 0.10662 | 134,862,272.00 |
| Apr 19 2024 | 0.10841 | 0.00016 | 0.15% | 0.10753 | 0.11063 | 0.09914 | 193,560,776.00 |
| Apr 18 2024 | 0.10825 | -0.00097 | -0.89% | 0.11005 | 0.11463 | 0.10483 | 225,478,110.00 |
| Apr 17 2024 | 0.10922 | 0.00169 | 1.57% | 0.10703 | 0.11302 | 0.10407 | 262,030,220.00 |
| Apr 16 2024 | 0.10753 | 0.00538 | 5.27% | 0.10191 | 0.10912 | 0.09785 | 191,651,256.00 |
| Apr 15 2024 | 0.10215 | -0.00555 | -5.15% | 0.10643 | 0.11429 | 0.10044 | 193,970,619.00 |
| Apr 14 2024 | 0.1077 | 0.0097 | 9.90% | 0.09781 | 0.11178 | 0.09272 | 269,786,568.00 |
| Apr 13 2024 | 0.098 | -0.02223 | -18.49% | 0.11935 | 0.11961 | 0.08419 | 404,454,858.00 |
| Apr 12 2024 | 0.12023 | -0.02169 | -15.28% | 0.1417 | 0.14425 | 0.1085 | 264,894,405.00 |
| Apr 11 2024 | 0.14192 | -0.00552 | -3.74% | 0.14704 | 0.14999 | 0.14036 | 90,501,962.00 |
| Apr 10 2024 | 0.14744 | 0.00017 | 0.12% | 0.14668 | 0.14978 | 0.13946 | 125,929,646.00 |
| Apr 09 2024 | 0.14727 | -0.01067 | -6.76% | 0.15875 | 0.16257 | 0.14659 | 159,036,598.00 |
| Apr 08 2024 | 0.15794 | 0.00981 | 6.62% | 0.1478 | 0.16078 | 0.1451 | 149,772,503.00 |
| Apr 07 2024 | 0.14813 | -0.00211 | -1.40% | 0.15143 | 0.154 | 0.14632 | 129,068,912.00 |
| Apr 06 2024 | 0.15024 | 0.00999 | 7.12% | 0.13974 | 0.15294 | 0.13941 | 138,476,910.00 |
| Apr 05 2024 | 0.14025 | -0.00438 | -3.03% | 0.14365 | 0.1448 | 0.13496 | 137,417,628.00 |
| Apr 04 2024 | 0.14463 | 0.01397 | 10.69% | 0.13085 | 0.14497 | 0.13084 | 256,935,501.00 |
| Apr 03 2024 | 0.13066 | 0.00114 | 0.88% | 0.12985 | 0.13379 | 0.1256 | 92,980,379.00 |
| Apr 02 2024 | 0.12952 | -0.00975 | -7.00% | 0.13906 | 0.13915 | 0.12783 | 130,536,865.00 |
| Apr 01 2024 | 0.13927 | -0.01042 | -6.96% | 0.14994 | 0.15018 | 0.13545 | 133,318,898.00 |
| Mar 31 2024 | 0.14969 | 0.00279 | 1.90% | 0.14682 | 0.15098 | 0.14644 | 67,037,845.00 |
| Mar 30 2024 | 0.1469 | -0.00465 | -3.07% | 0.15112 | 0.15394 | 0.14493 | 104,363,646.00 |
| Mar 29 2024 | 0.15155 | 0.00592 | 4.07% | 0.14582 | 0.15424 | 0.14239 | 177,776,065.00 |
| Mar 28 2024 | 0.14563 | 0.00386 | 2.72% | 0.14226 | 0.14628 | 0.13841 | 105,877,593.00 |
| Mar 27 2024 | 0.14177 | -0.00569 | -3.86% | 0.14753 | 0.14918 | 0.13901 | 140,353,172.00 |
| Mar 26 2024 | 0.14746 | 0.00214 | 1.47% | 0.14509 | 0.15191 | 0.14426 | 123,148,932.00 |
| Mar 25 2024 | 0.14532 | 0.00651 | 4.69% | 0.13799 | 0.14689 | 0.13731 | 128,235,633.00 |
| Mar 24 2024 | 0.13881 | 0.00475 | 3.54% | 0.13449 | 0.13973 | 0.13217 | 60,221,138.00 |
| Mar 23 2024 | 0.13406 | 0.00026 | 0.19% | 0.13323 | 0.13807 | 0.13219 | 83,131,966.00 |
| Mar 22 2024 | 0.1338 | -0.00433 | -3.13% | 0.13788 | 0.14263 | 0.12898 | 156,530,593.00 |
| Mar 21 2024 | 0.13813 | 0.00493 | 3.70% | 0.13261 | 0.13888 | 0.13001 | 140,246,550.00 |
| Mar 20 2024 | 0.1332 | 0.01241 | 10.27% | 0.12141 | 0.13361 | 0.1165 | 137,951,349.00 |
| Mar 19 2024 | 0.12079 | -0.01185 | -8.93% | 0.13281 | 0.13384 | 0.11599 | 210,847,630.00 |
| Mar 18 2024 | 0.13264 | -0.00698 | -5.00% | 0.13882 | 0.14171 | 0.12915 | 165,919,504.00 |
| Mar 17 2024 | 0.13962 | 0.00621 | 4.65% | 0.13418 | 0.14132 | 0.12622 | 197,585,311.00 |
| Mar 16 2024 | 0.13341 | -0.01371 | -9.32% | 0.14726 | 0.14844 | 0.12955 | 164,758,229.00 |
| Mar 15 2024 | 0.14712 | -0.01933 | -11.61% | 0.15871 | 0.16088 | 0.13798 | 117,267,746.00 |
| Mar 14 2024 | 0.16645 | 0.00 | 0.00% | 0.16645 | 0.16645 | 0.16645 | 0.00 |
| Mar 13 2024 | 0.16645 | 0.0083 | 5.25% | 0.15738 | 0.16789 | 0.15592 | 215,156,171.00 |
| Mar 12 2024 | 0.15815 | -0.00332 | -2.06% | 0.16172 | 0.16666 | 0.14737 | 195,322,253.00 |
| Mar 11 2024 | 0.16147 | 0.01138 | 7.58% | 0.1502 | 0.16478 | 0.14417 | 299,033,364.00 |
| Mar 10 2024 | 0.15009 | -0.00469 | -3.03% | 0.15431 | 0.15776 | 0.14561 | 157,007,741.00 |
| Mar 09 2024 | 0.15478 | 0.00104 | 0.68% | 0.15329 | 0.16206 | 0.15116 | 175,038,027.00 |
| Mar 08 2024 | 0.15374 | 0.00244 | 1.61% | 0.1516 | 0.160 | 0.14739 | 261,499,318.00 |
| Mar 07 2024 | 0.1513 | 0.00284 | 1.91% | 0.14834 | 0.15427 | 0.1438 | 183,812,190.00 |
| Mar 06 2024 | 0.14846 | 0.01317 | 9.73% | 0.13553 | 0.153 | 0.12941 | 293,090,721.00 |
| Mar 05 2024 | 0.13529 | -0.01498 | -9.97% | 0.15029 | 0.160 | 0.11938 | 305,849,547.00 |
| Mar 04 2024 | 0.15027 | -0.00334 | -2.17% | 0.1538 | 0.156 | 0.14719 | 224,360,822.00 |
| Mar 03 2024 | 0.15361 | -0.00889 | -5.47% | 0.16184 | 0.16426 | 0.14699 | 224,153,743.00 |
| Mar 02 2024 | 0.1625 | 0.00101 | 0.63% | 0.16106 | 0.16433 | 0.15562 | 179,643,190.00 |
