Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-02 |
0.5327 USD |
218,355.9181 CHZ |
0.5497 USD |
0.5143 USD |
0.5497 USD |
0.5299 USD |
| 2021-05-01 |
0.5617 USD |
246,502.2193 CHZ |
0.5676 USD |
0.5410 USD |
0.6000 USD |
0.5470 USD |
| 2021-04-30 |
0.5587 USD |
404,013.9040 CHZ |
0.5478 USD |
0.5412 USD |
0.5740 USD |
0.5705 USD |
| 2021-04-29 |
0.5696 USD |
799,066.4386 CHZ |
0.5314 USD |
0.5172 USD |
0.6149 USD |
0.5585 USD |
| 2021-04-28 |
0.5262 USD |
643,877.2352 CHZ |
0.5192 USD |
0.4800 USD |
0.5650 USD |
0.5305 USD |
| 2021-04-27 |
0.5091 USD |
463,777.1902 CHZ |
0.4530 USD |
0.4472 USD |
0.5357 USD |
0.5276 USD |
| 2021-04-26 |
0.4409 USD |
508,972.9980 CHZ |
0.3893 USD |
0.3893 USD |
0.4762 USD |
0.4518 USD |
| 2021-04-25 |
0.3896 USD |
418,428.6463 CHZ |
0.3917 USD |
0.3600 USD |
0.4290 USD |
0.3900 USD |
| 2021-04-24 |
0.4088 USD |
227,007.8232 CHZ |
0.4284 USD |
0.3865 USD |
0.4400 USD |
0.4007 USD |
| 2021-04-23 |
0.4000 USD |
1,210,366.3852 CHZ |
0.4591 USD |
0.3500 USD |
0.4591 USD |
0.4194 USD |
| 2021-04-22 |
0.4950 USD |
534,018.7468 CHZ |
0.5100 USD |
0.4437 USD |
0.5425 USD |
0.4663 USD |
| 2021-04-21 |
0.5469 USD |
934,036.3028 CHZ |
0.5157 USD |
0.5045 USD |
0.5811 USD |
0.5304 USD |
| 2021-04-20 |
0.4876 USD |
521,687.8495 CHZ |
0.5083 USD |
0.4532 USD |
0.5370 USD |
0.5071 USD |
| 2021-04-19 |
0.5292 USD |
742,683.4069 CHZ |
0.5400 USD |
0.4851 USD |
0.5900 USD |
0.5180 USD |
| 2021-04-18 |
0.5383 USD |
1,565,646.1200 CHZ |
0.6218 USD |
0.4500 USD |
0.6645 USD |
0.5412 USD |
| 2021-04-17 |
0.6463 USD |
2,036,196.3243 CHZ |
0.7806 USD |
0.5615 USD |
0.7900 USD |
0.6428 USD |
| 2021-04-16 |
0.6765 USD |
4,461,877.4708 CHZ |
0.5329 USD |
0.5102 USD |
0.8900 USD |
0.7591 USD |
| 2021-04-15 |
0.5437 USD |
1,600,148.0438 CHZ |
0.5042 USD |
0.4950 USD |
0.6122 USD |
0.5359 USD |
| 2021-04-14 |
0.5079 USD |
1,047,517.6350 CHZ |
0.5250 USD |
0.4696 USD |
0.5357 USD |
0.5067 USD |
| 2021-04-13 |
0.5253 USD |
1,500,740.2656 CHZ |
0.5580 USD |
0.4903 USD |
0.5778 USD |
0.5176 USD |