Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0837 USD |
1,918,768.1522 CHZ |
0.0835 USD |
0.0815 USD |
0.0854 USD |
0.0850 USD |
| 2024-12-21 |
0.0843 USD |
6,344,818.5778 CHZ |
0.0892 USD |
0.0827 USD |
0.0942 USD |
0.0844 USD |
| 2024-12-20 |
0.0820 USD |
6,737,846.3084 CHZ |
0.0862 USD |
0.0743 USD |
0.0892 USD |
0.0867 USD |
| 2024-12-19 |
0.0872 USD |
771,209.2430 CHZ |
0.0927 USD |
0.0847 USD |
0.0948 USD |
0.0875 USD |
| 2024-12-18 |
0.0966 USD |
1,880,443.6680 CHZ |
0.1019 USD |
0.0930 USD |
0.1035 USD |
0.0963 USD |
| 2024-12-17 |
0.1070 USD |
155,283.6325 CHZ |
0.1084 USD |
0.1042 USD |
0.1104 USD |
0.1066 USD |
| 2024-12-16 |
0.1098 USD |
76,749.8451 CHZ |
0.1137 USD |
0.1060 USD |
0.1146 USD |
0.1086 USD |
| 2024-12-15 |
0.1101 USD |
789,165.7574 CHZ |
0.1089 USD |
0.1041 USD |
0.1132 USD |
0.1090 USD |
| 2024-12-14 |
0.1116 USD |
67,883.0622 CHZ |
0.1168 USD |
0.1076 USD |
0.1168 USD |
0.1076 USD |
| 2024-12-13 |
0.1150 USD |
153,678.4551 CHZ |
0.1172 USD |
0.1136 USD |
0.1172 USD |
0.1153 USD |
| 2024-12-12 |
0.1197 USD |
174,176.5616 CHZ |
0.1232 USD |
0.1164 USD |
0.1235 USD |
0.1179 USD |
| 2024-12-11 |
0.1103 USD |
468,197.6438 CHZ |
0.1022 USD |
0.0991 USD |
0.1155 USD |
0.1155 USD |
| 2024-12-10 |
0.1003 USD |
1,008,478.6327 CHZ |
0.1050 USD |
0.0918 USD |
0.1081 USD |
0.0973 USD |
| 2024-12-09 |
0.1153 USD |
1,603,896.8611 CHZ |
0.1308 USD |
0.0950 USD |
0.1310 USD |
0.1017 USD |
| 2024-12-08 |
0.1312 USD |
163,713.0639 CHZ |
0.1288 USD |
0.1264 USD |
0.1368 USD |
0.1292 USD |
| 2024-12-07 |
0.1275 USD |
398,248.2731 CHZ |
0.1309 USD |
0.1200 USD |
0.1326 USD |
0.1278 USD |
| 2024-12-06 |
0.1305 USD |
334,777.8672 CHZ |
0.1310 USD |
0.1260 USD |
0.1333 USD |
0.1311 USD |
| 2024-12-05 |
0.1330 USD |
810,077.5623 CHZ |
0.1323 USD |
0.1238 USD |
0.1426 USD |
0.1358 USD |
| 2024-12-04 |
0.1315 USD |
2,184,238.5809 CHZ |
0.1227 USD |
0.1181 USD |
0.1391 USD |
0.1306 USD |
| 2024-12-03 |
0.1144 USD |
1,307,889.9058 CHZ |
0.1166 USD |
0.1055 USD |
0.1229 USD |
0.1139 USD |
| 2024-12-02 |
0.1019 USD |
443,189.3277 CHZ |
0.1084 USD |
0.0932 USD |
0.1087 USD |
0.1026 USD |
| 2024-12-01 |
0.1049 USD |
549,821.4645 CHZ |
0.1032 USD |
0.1005 USD |
0.1090 USD |
0.1045 USD |
| 2024-11-30 |
0.1012 USD |
398,028.9875 CHZ |
0.1017 USD |
0.0987 USD |
0.1052 USD |
0.1044 USD |
| 2024-11-29 |
0.0975 USD |
303,047.7341 CHZ |
0.0950 USD |
0.0924 USD |
0.1044 USD |
0.1031 USD |
| 2024-11-28 |
0.0913 USD |
95,865.1376 CHZ |
0.0929 USD |
0.0898 USD |
0.0934 USD |
0.0930 USD |
| 2024-11-27 |
0.0914 USD |
294,169.9487 CHZ |
0.0895 USD |
0.0877 USD |
0.0936 USD |
0.0936 USD |
| 2024-11-26 |
0.0885 USD |
454,734.6013 CHZ |
0.0904 USD |
0.0859 USD |
0.0956 USD |
0.0890 USD |
| 2024-11-25 |
0.0948 USD |
830,755.7968 CHZ |
0.0960 USD |
0.0895 USD |
0.0981 USD |
0.0910 USD |
| 2024-11-24 |
0.0899 USD |
798,490.3785 CHZ |
0.0883 USD |
0.0868 USD |
0.1011 USD |
0.0899 USD |
| 2024-11-23 |
0.0852 USD |
690,544.7014 CHZ |
0.0778 USD |
0.0777 USD |
0.0892 USD |
0.0850 USD |
| 2024-11-22 |
0.0752 USD |
478,559.7983 CHZ |
0.0744 USD |
0.0736 USD |
0.0776 USD |
0.0775 USD |
| 2024-11-21 |
0.0732 USD |
728,561.3184 CHZ |
0.0721 USD |
0.0699 USD |
0.0753 USD |
0.0741 USD |
| 2024-11-20 |
0.0730 USD |
146,418.6061 CHZ |
0.0740 USD |
0.0704 USD |
0.0752 USD |
0.0728 USD |
| 2024-11-19 |
0.0802 USD |
1,652,598.5208 CHZ |
0.0792 USD |
0.0754 USD |
0.0858 USD |
0.0757 USD |
| 2024-11-18 |
0.0827 USD |
1,574,114.5056 CHZ |
0.0690 USD |
0.0690 USD |
0.0933 USD |
0.0796 USD |
| 2024-11-17 |
0.0723 USD |
165,262.8758 CHZ |
0.0740 USD |
0.0702 USD |
0.0752 USD |
0.0706 USD |
| 2024-11-16 |
0.0719 USD |
175,469.1476 CHZ |
0.0680 USD |
0.0672 USD |
0.0752 USD |
0.0752 USD |
| 2024-11-15 |
0.0647 USD |
86,351.8067 CHZ |
0.0629 USD |
0.0614 USD |
0.0657 USD |
0.0652 USD |
| 2024-11-14 |
0.0651 USD |
297,906.2273 CHZ |
0.0653 USD |
0.0630 USD |
0.0674 USD |
0.0643 USD |
| 2024-11-13 |
0.0635 USD |
674,067.1741 CHZ |
0.0682 USD |
0.0606 USD |
0.0691 USD |
0.0641 USD |
| 2024-11-12 |
0.0684 USD |
869,634.8980 CHZ |
0.0702 USD |
0.0643 USD |
0.0740 USD |
0.0669 USD |
| 2024-11-11 |
0.0685 USD |
1,008,586.9663 CHZ |
0.0670 USD |
0.0653 USD |
0.0708 USD |
0.0685 USD |
| 2024-11-10 |
0.0666 USD |
129,712.0355 CHZ |
0.0641 USD |
0.0641 USD |
0.0689 USD |
0.0687 USD |
| 2024-11-09 |
0.0624 USD |
108,829.1824 CHZ |
0.0616 USD |
0.0616 USD |
0.0633 USD |
0.0631 USD |
| 2024-11-08 |
0.0610 USD |
69,056.8797 CHZ |
0.0617 USD |
0.0602 USD |
0.0621 USD |
0.0620 USD |
| 2024-11-07 |
0.0622 USD |
74,214.1503 CHZ |
0.0622 USD |
0.0607 USD |
0.0625 USD |
0.0621 USD |
| 2024-11-06 |
0.0611 USD |
288,153.5347 CHZ |
0.0587 USD |
0.0587 USD |
0.0663 USD |
0.0617 USD |
| 2024-11-05 |
0.0560 USD |
31,623.0005 CHZ |
0.0550 USD |
0.0548 USD |
0.0592 USD |
0.0575 USD |
| 2024-11-04 |
0.0559 USD |
269,101.9831 CHZ |
0.0551 USD |
0.0549 USD |
0.0571 USD |
0.0549 USD |
| 2024-11-03 |
0.0547 USD |
242,003.2040 CHZ |
0.0577 USD |
0.0539 USD |
0.0577 USD |
0.0555 USD |