Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
0.2450 USD |
1,910,593.9813 CHZ |
0.2838 USD |
0.2128 USD |
0.2838 USD |
0.2173 USD |
| 2021-06-20 |
0.2887 USD |
1,423,986.8395 CHZ |
0.2838 USD |
0.2678 USD |
0.3057 USD |
0.2901 USD |
| 2021-06-19 |
0.2849 USD |
360,602.3785 CHZ |
0.2930 USD |
0.2820 USD |
0.3022 USD |
0.2861 USD |
| 2021-06-18 |
0.2982 USD |
353,543.8550 CHZ |
0.3220 USD |
0.2798 USD |
0.3220 USD |
0.2894 USD |
| 2021-06-17 |
0.3328 USD |
445,292.2629 CHZ |
0.3365 USD |
0.3168 USD |
0.3490 USD |
0.3192 USD |
| 2021-06-16 |
0.3418 USD |
1,889,930.2711 CHZ |
0.3277 USD |
0.3134 USD |
0.3668 USD |
0.3322 USD |
| 2021-06-15 |
0.3252 USD |
1,880,407.5503 CHZ |
0.2806 USD |
0.2779 USD |
0.3399 USD |
0.3238 USD |
| 2021-06-14 |
0.2839 USD |
347,582.8558 CHZ |
0.2892 USD |
0.2729 USD |
0.2978 USD |
0.2802 USD |
| 2021-06-13 |
0.2841 USD |
475,690.6233 CHZ |
0.2742 USD |
0.2643 USD |
0.2879 USD |
0.2834 USD |
| 2021-06-12 |
0.2972 USD |
1,129,689.5330 CHZ |
0.2930 USD |
0.2777 USD |
0.3203 USD |
0.2784 USD |
| 2021-06-11 |
0.3056 USD |
6,603,638.3386 CHZ |
0.2764 USD |
0.2607 USD |
0.3567 USD |
0.3054 USD |
| 2021-06-10 |
0.2741 USD |
2,925,461.3387 CHZ |
0.2426 USD |
0.2304 USD |
0.2793 USD |
0.2751 USD |
| 2021-06-09 |
0.2350 USD |
685,428.6364 CHZ |
0.2304 USD |
0.2196 USD |
0.2423 USD |
0.2400 USD |
| 2021-06-08 |
0.2250 USD |
871,383.3438 CHZ |
0.2411 USD |
0.2063 USD |
0.2416 USD |
0.2338 USD |
| 2021-06-07 |
0.2606 USD |
319,353.0898 CHZ |
0.2680 USD |
0.2411 USD |
0.2733 USD |
0.2436 USD |
| 2021-06-06 |
0.2655 USD |
46,091.5586 CHZ |
0.2616 USD |
0.2616 USD |
0.2679 USD |
0.2629 USD |
| 2021-06-05 |
0.2596 USD |
163,502.4615 CHZ |
0.2727 USD |
0.2532 USD |
0.2828 USD |
0.2561 USD |
| 2021-06-04 |
0.2706 USD |
584,166.6327 CHZ |
0.2950 USD |
0.2556 USD |
0.3000 USD |
0.2707 USD |
| 2021-06-03 |
0.2905 USD |
344,887.8800 CHZ |
0.2751 USD |
0.2751 USD |
0.3018 USD |
0.2917 USD |
| 2021-06-02 |
0.2751 USD |
237,693.3750 CHZ |
0.2732 USD |
0.2667 USD |
0.2822 USD |
0.2761 USD |
| 2021-06-01 |
0.2727 USD |
442,159.6707 CHZ |
0.2818 USD |
0.2674 USD |
0.2864 USD |
0.2678 USD |
| 2021-05-31 |
0.2696 USD |
567,361.0916 CHZ |
0.2688 USD |
0.2543 USD |
0.2822 USD |
0.2822 USD |
| 2021-05-30 |
0.2689 USD |
399,544.8560 CHZ |
0.2695 USD |
0.2495 USD |
0.2839 USD |
0.2709 USD |
| 2021-05-29 |
0.2701 USD |
655,187.9081 CHZ |
0.2900 USD |
0.2557 USD |
0.2930 USD |
0.2711 USD |
| 2021-05-28 |
0.2939 USD |
708,895.8974 CHZ |
0.3031 USD |
0.2701 USD |
0.3224 USD |
0.2842 USD |
| 2021-05-27 |
0.3128 USD |
1,030,223.3548 CHZ |
0.3319 USD |
0.2895 USD |
0.3380 USD |
0.2999 USD |
| 2021-05-26 |
0.2886 USD |
863,762.4334 CHZ |
0.2585 USD |
0.2580 USD |
0.3200 USD |
0.3147 USD |
| 2021-05-25 |
0.2560 USD |
510,636.6134 CHZ |
0.2668 USD |
0.2335 USD |
0.2736 USD |
0.2583 USD |
| 2021-05-24 |
0.2382 USD |
1,279,546.3189 CHZ |
0.2189 USD |
0.2071 USD |
0.2611 USD |
0.2531 USD |
| 2021-05-23 |
0.2127 USD |
1,754,912.4769 CHZ |
0.2520 USD |
0.1658 USD |
0.2622 USD |
0.2164 USD |
| 2021-05-22 |
0.2655 USD |
963,152.4673 CHZ |
0.2798 USD |
0.2409 USD |
0.2887 USD |
0.2567 USD |
| 2021-05-21 |
0.2849 USD |
1,836,295.4488 CHZ |
0.3124 USD |
0.2358 USD |
0.3353 USD |
0.2756 USD |
| 2021-05-20 |
0.2917 USD |
2,969,908.3507 CHZ |
0.2628 USD |
0.2330 USD |
0.3503 USD |
0.3067 USD |
| 2021-05-19 |
0.3103 USD |
4,998,930.2208 CHZ |
0.4208 USD |
0.1821 USD |
0.4279 USD |
0.2822 USD |
| 2021-05-18 |
0.4201 USD |
507,607.4657 CHZ |
0.4062 USD |
0.4028 USD |
0.4543 USD |
0.4162 USD |
| 2021-05-17 |
0.4113 USD |
1,076,995.2507 CHZ |
0.4375 USD |
0.3831 USD |
0.4375 USD |
0.4001 USD |
| 2021-05-16 |
0.4447 USD |
1,322,299.0147 CHZ |
0.4335 USD |
0.4170 USD |
0.4897 USD |
0.4281 USD |
| 2021-05-15 |
0.4791 USD |
2,287,377.7394 CHZ |
0.4283 USD |
0.4283 USD |
0.5232 USD |
0.4366 USD |
| 2021-05-14 |
0.4319 USD |
221,210.9990 CHZ |
0.4346 USD |
0.4196 USD |
0.4473 USD |
0.4337 USD |
| 2021-05-13 |
0.4284 USD |
1,273,837.2311 CHZ |
0.3978 USD |
0.3667 USD |
0.4614 USD |
0.4298 USD |
| 2021-05-12 |
0.4421 USD |
655,144.9580 CHZ |
0.4620 USD |
0.4148 USD |
0.4800 USD |
0.4416 USD |
| 2021-05-11 |
0.4421 USD |
503,515.0185 CHZ |
0.4313 USD |
0.4257 USD |
0.4594 USD |
0.4544 USD |
| 2021-05-10 |
0.4442 USD |
684,785.8749 CHZ |
0.4838 USD |
0.3936 USD |
0.5003 USD |
0.4420 USD |
| 2021-05-09 |
0.4843 USD |
517,031.5705 CHZ |
0.4981 USD |
0.4560 USD |
0.4981 USD |
0.4855 USD |
| 2021-05-08 |
0.5050 USD |
371,999.3919 CHZ |
0.5025 USD |
0.4945 USD |
0.5168 USD |
0.4977 USD |
| 2021-05-07 |
0.5133 USD |
421,530.9304 CHZ |
0.5026 USD |
0.4929 USD |
0.5690 USD |
0.5057 USD |
| 2021-05-06 |
0.5117 USD |
693,085.1547 CHZ |
0.5181 USD |
0.4926 USD |
0.5322 USD |
0.5081 USD |
| 2021-05-05 |
0.5062 USD |
433,050.7105 CHZ |
0.4856 USD |
0.4823 USD |
0.5250 USD |
0.5127 USD |
| 2021-05-04 |
0.4885 USD |
1,460,367.6064 CHZ |
0.5229 USD |
0.4748 USD |
0.5552 USD |
0.4904 USD |
| 2021-05-03 |
0.5354 USD |
907,701.7921 CHZ |
0.5375 USD |
0.5200 USD |
0.5492 USD |
0.5252 USD |