Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-12 |
0.4955 USD |
1,192,199.0697 CHZ |
0.4634 USD |
0.4587 USD |
0.5506 USD |
0.5427 USD |
| 2021-04-11 |
0.4640 USD |
626,377.6090 CHZ |
0.4586 USD |
0.4403 USD |
0.4787 USD |
0.4697 USD |
| 2021-04-10 |
0.4659 USD |
410,493.6536 CHZ |
0.4750 USD |
0.4450 USD |
0.4789 USD |
0.4582 USD |
| 2021-04-09 |
0.4837 USD |
434,587.4479 CHZ |
0.4819 USD |
0.4710 USD |
0.5049 USD |
0.4785 USD |
| 2021-04-08 |
0.4897 USD |
1,342,818.9123 CHZ |
0.4574 USD |
0.4380 USD |
0.5662 USD |
0.4752 USD |
| 2021-04-07 |
0.4276 USD |
1,896,031.2128 CHZ |
0.4460 USD |
0.3624 USD |
0.4950 USD |
0.4580 USD |
| 2021-04-06 |
0.4456 USD |
1,039,765.6978 CHZ |
0.4610 USD |
0.4276 USD |
0.4644 USD |
0.4402 USD |
| 2021-04-05 |
0.4604 USD |
422,459.0475 CHZ |
0.4884 USD |
0.4579 USD |
0.4952 USD |
0.4601 USD |
| 2021-04-04 |
0.4872 USD |
826,934.6508 CHZ |
0.4494 USD |
0.4490 USD |
0.5490 USD |
0.4880 USD |
| 2021-04-03 |
0.4727 USD |
963,353.0609 CHZ |
0.4950 USD |
0.4254 USD |
0.5045 USD |
0.4552 USD |
| 2021-04-02 |
0.4902 USD |
521,001.7419 CHZ |
0.4896 USD |
0.4837 USD |
0.5196 USD |
0.4899 USD |
| 2021-04-01 |
0.4958 USD |
341,499.7020 CHZ |
0.5037 USD |
0.4814 USD |
0.5052 USD |
0.4910 USD |
| 2021-03-31 |
0.4980 USD |
724,387.8741 CHZ |
0.5242 USD |
0.4700 USD |
0.5254 USD |
0.4987 USD |
| 2021-03-30 |
0.5278 USD |
691,765.0882 CHZ |
0.5317 USD |
0.5186 USD |
0.5427 USD |
0.5246 USD |
| 2021-03-29 |
0.5305 USD |
175,095.1666 CHZ |
0.5359 USD |
0.5170 USD |
0.5450 USD |
0.5273 USD |
| 2021-03-28 |
0.5356 USD |
514,938.8092 CHZ |
0.5269 USD |
0.5146 USD |
0.5584 USD |
0.5273 USD |
| 2021-03-27 |
0.5134 USD |
461,217.1967 CHZ |
0.5150 USD |
0.4906 USD |
0.5466 USD |
0.5164 USD |
| 2021-03-26 |
0.5118 USD |
391,253.8596 CHZ |
0.4843 USD |
0.4842 USD |
0.5327 USD |
0.5060 USD |
| 2021-03-25 |
0.4792 USD |
630,914.8269 CHZ |
0.4841 USD |
0.4589 USD |
0.5000 USD |
0.4850 USD |
| 2021-03-24 |
0.5119 USD |
972,247.4661 CHZ |
0.5052 USD |
0.4418 USD |
0.5592 USD |
0.4875 USD |
| 2021-03-23 |
0.5103 USD |
567,522.0039 CHZ |
0.5180 USD |
0.4785 USD |
0.5361 USD |
0.5052 USD |
| 2021-03-22 |
0.5330 USD |
1,249,555.3979 CHZ |
0.5550 USD |
0.4940 USD |
0.5639 USD |
0.5139 USD |
| 2021-03-21 |
0.5641 USD |
1,110,955.8863 CHZ |
0.5412 USD |
0.5340 USD |
0.6100 USD |
0.5581 USD |
| 2021-03-20 |
0.5834 USD |
1,323,016.3612 CHZ |
0.6035 USD |
0.5431 USD |
0.6156 USD |
0.5452 USD |
| 2021-03-19 |
0.6516 USD |
1,657,760.3802 CHZ |
0.6320 USD |
0.5876 USD |
0.7123 USD |
0.5982 USD |
| 2021-03-18 |
0.6384 USD |
2,216,085.4997 CHZ |
0.5808 USD |
0.5656 USD |
0.6700 USD |
0.6429 USD |
| 2021-03-17 |
0.5544 USD |
2,711,654.7676 CHZ |
0.5299 USD |
0.4800 USD |
0.6100 USD |
0.5613 USD |
| 2021-03-16 |
0.5192 USD |
3,022,813.7750 CHZ |
0.6078 USD |
0.4740 USD |
0.6106 USD |
0.5188 USD |
| 2021-03-15 |
0.6279 USD |
2,263,339.2060 CHZ |
0.6558 USD |
0.5850 USD |
0.7000 USD |
0.6120 USD |
| 2021-03-14 |
0.6662 USD |
3,821,247.7885 CHZ |
0.6000 USD |
0.5787 USD |
0.7500 USD |
0.6628 USD |
| 2021-03-13 |
0.7692 USD |
3,227,147.7869 CHZ |
0.7309 USD |
0.6083 USD |
0.9000 USD |
0.6461 USD |