Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0580 USD |
678,002.1200 CHZ |
0.0598 USD |
0.0577 USD |
0.0608 USD |
0.0581 USD |
| 2024-10-02 |
0.0606 USD |
292,074.5801 CHZ |
0.0602 USD |
0.0595 USD |
0.0614 USD |
0.0595 USD |
| 2024-10-01 |
0.0641 USD |
1,214,865.4926 CHZ |
0.0671 USD |
0.0617 USD |
0.0677 USD |
0.0621 USD |
| 2024-09-30 |
0.0669 USD |
209,663.4986 CHZ |
0.0682 USD |
0.0660 USD |
0.0686 USD |
0.0669 USD |
| 2024-09-29 |
0.0686 USD |
52,795.6819 CHZ |
0.0680 USD |
0.0676 USD |
0.0707 USD |
0.0703 USD |
| 2024-09-28 |
0.0678 USD |
18,686.4832 CHZ |
0.0673 USD |
0.0670 USD |
0.0707 USD |
0.0686 USD |
| 2024-09-27 |
0.0706 USD |
40,842.9595 CHZ |
0.0711 USD |
0.0690 USD |
0.0715 USD |
0.0700 USD |
| 2024-09-26 |
0.0695 USD |
366,309.0563 CHZ |
0.0660 USD |
0.0646 USD |
0.0706 USD |
0.0691 USD |
| 2024-09-25 |
0.0667 USD |
732,653.1419 CHZ |
0.0620 USD |
0.0618 USD |
0.0694 USD |
0.0667 USD |
| 2024-09-24 |
0.0604 USD |
110,274.7805 CHZ |
0.0611 USD |
0.0599 USD |
0.0615 USD |
0.0603 USD |
| 2024-09-23 |
0.0599 USD |
295,813.2968 CHZ |
0.0571 USD |
0.0571 USD |
0.0625 USD |
0.0606 USD |
| 2024-09-22 |
0.0583 USD |
32,280.1238 CHZ |
0.0593 USD |
0.0568 USD |
0.0593 USD |
0.0570 USD |
| 2024-09-21 |
0.0582 USD |
192,740.9677 CHZ |
0.0572 USD |
0.0571 USD |
0.0596 USD |
0.0595 USD |
| 2024-09-20 |
0.0570 USD |
116,149.1576 CHZ |
0.0557 USD |
0.0557 USD |
0.0572 USD |
0.0564 USD |
| 2024-09-19 |
0.0555 USD |
238,989.5032 CHZ |
0.0544 USD |
0.0543 USD |
0.0562 USD |
0.0557 USD |
| 2024-09-18 |
0.0516 USD |
186,400.2780 CHZ |
0.0519 USD |
0.0507 USD |
0.0522 USD |
0.0521 USD |
| 2024-09-17 |
0.0522 USD |
133,043.1920 CHZ |
0.0513 USD |
0.0513 USD |
0.0527 USD |
0.0522 USD |
| 2024-09-16 |
0.0514 USD |
114,079.7113 CHZ |
0.0516 USD |
0.0509 USD |
0.0522 USD |
0.0510 USD |
| 2024-09-15 |
0.0536 USD |
73,649.9516 CHZ |
0.0538 USD |
0.0531 USD |
0.0538 USD |
0.0532 USD |
| 2024-09-14 |
0.0538 USD |
60,270.2473 CHZ |
0.0542 USD |
0.0535 USD |
0.0542 USD |
0.0535 USD |
| 2024-09-13 |
0.0543 USD |
202,326.4374 CHZ |
0.0532 USD |
0.0530 USD |
0.0544 USD |
0.0543 USD |
| 2024-09-12 |
0.0529 USD |
197,925.4111 CHZ |
0.0533 USD |
0.0523 USD |
0.0533 USD |
0.0530 USD |
| 2024-09-11 |
0.0521 USD |
271,568.9119 CHZ |
0.0532 USD |
0.0515 USD |
0.0532 USD |
0.0522 USD |
| 2024-09-10 |
0.0531 USD |
192,079.5909 CHZ |
0.0529 USD |
0.0526 USD |
0.0536 USD |
0.0532 USD |
| 2024-09-09 |
0.0523 USD |
171,657.8164 CHZ |
0.0520 USD |
0.0520 USD |
0.0529 USD |
0.0529 USD |
| 2024-09-08 |
0.0511 USD |
143,634.8184 CHZ |
0.0503 USD |
0.0502 USD |
0.0518 USD |
0.0508 USD |
| 2024-09-07 |
0.0500 USD |
193,913.4367 CHZ |
0.0489 USD |
0.0489 USD |
0.0510 USD |
0.0505 USD |
| 2024-09-06 |
0.0497 USD |
172,168.8621 CHZ |
0.0493 USD |
0.0489 USD |
0.0506 USD |
0.0489 USD |
| 2024-09-05 |
0.0510 USD |
80,541.1891 CHZ |
0.0518 USD |
0.0507 USD |
0.0518 USD |
0.0507 USD |
| 2024-09-04 |
0.0501 USD |
278,654.8582 CHZ |
0.0507 USD |
0.0483 USD |
0.0518 USD |
0.0517 USD |
| 2024-09-03 |
0.0517 USD |
111,874.8907 CHZ |
0.0529 USD |
0.0505 USD |
0.0529 USD |
0.0511 USD |
| 2024-09-02 |
0.0516 USD |
45,891.3486 CHZ |
0.0503 USD |
0.0503 USD |
0.0528 USD |
0.0527 USD |
| 2024-09-01 |
0.0519 USD |
32,694.9142 CHZ |
0.0523 USD |
0.0514 USD |
0.0526 USD |
0.0517 USD |
| 2024-08-31 |
0.0532 USD |
213,595.2625 CHZ |
0.0545 USD |
0.0528 USD |
0.0545 USD |
0.0530 USD |
| 2024-08-30 |
0.0543 USD |
694,596.1729 CHZ |
0.0559 USD |
0.0520 USD |
0.0560 USD |
0.0532 USD |
| 2024-08-29 |
0.0543 USD |
716,754.3837 CHZ |
0.0546 USD |
0.0532 USD |
0.0556 USD |
0.0556 USD |
| 2024-08-28 |
0.0542 USD |
715,979.6067 CHZ |
0.0537 USD |
0.0523 USD |
0.0556 USD |
0.0541 USD |
| 2024-08-27 |
0.0571 USD |
65,797.8822 CHZ |
0.0580 USD |
0.0567 USD |
0.0580 USD |
0.0574 USD |
| 2024-08-26 |
0.0601 USD |
153,733.9141 CHZ |
0.0610 USD |
0.0571 USD |
0.0610 USD |
0.0574 USD |
| 2024-08-25 |
0.0609 USD |
339,811.6514 CHZ |
0.0624 USD |
0.0599 USD |
0.0624 USD |
0.0610 USD |
| 2024-08-24 |
0.0615 USD |
129,409.6901 CHZ |
0.0618 USD |
0.0608 USD |
0.0638 USD |
0.0636 USD |
| 2024-08-23 |
0.0592 USD |
197,438.1680 CHZ |
0.0595 USD |
0.0586 USD |
0.0612 USD |
0.0612 USD |
| 2024-08-22 |
0.0585 USD |
159,156.1972 CHZ |
0.0569 USD |
0.0569 USD |
0.0664 USD |
0.0582 USD |
| 2024-08-21 |
0.0555 USD |
162,553.0536 CHZ |
0.0550 USD |
0.0548 USD |
0.0566 USD |
0.0559 USD |
| 2024-08-20 |
0.0552 USD |
75,324.0155 CHZ |
0.0547 USD |
0.0539 USD |
0.0555 USD |
0.0545 USD |
| 2024-08-19 |
0.0536 USD |
135,234.0023 CHZ |
0.0537 USD |
0.0532 USD |
0.0541 USD |
0.0540 USD |
| 2024-08-18 |
0.0536 USD |
23,149.2970 CHZ |
0.0533 USD |
0.0530 USD |
0.0544 USD |
0.0540 USD |
| 2024-08-17 |
0.0527 USD |
26,010.9709 CHZ |
0.0524 USD |
0.0524 USD |
0.0529 USD |
0.0529 USD |
| 2024-08-16 |
0.0528 USD |
21,905.8539 CHZ |
0.0529 USD |
0.0522 USD |
0.0535 USD |
0.0525 USD |
| 2024-08-15 |
0.0544 USD |
23,357.3644 CHZ |
0.0551 USD |
0.0530 USD |
0.0555 USD |
0.0530 USD |