Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-12 |
0.4765 USD |
4,020,793.9397 CHZ |
0.3643 USD |
0.3582 USD |
0.7704 USD |
0.7700 USD |
| 2021-03-11 |
0.3082 USD |
1,672,368.3184 CHZ |
0.2570 USD |
0.2570 USD |
0.4000 USD |
0.3808 USD |
| 2021-03-10 |
0.2592 USD |
1,434,121.2193 CHZ |
0.2683 USD |
0.2345 USD |
0.2866 USD |
0.2520 USD |
| 2021-03-09 |
0.2744 USD |
4,208,159.6434 CHZ |
0.2195 USD |
0.2106 USD |
0.3190 USD |
0.2663 USD |
| 2021-03-08 |
0.1831 USD |
2,816,471.7597 CHZ |
0.1298 USD |
0.1298 USD |
0.2500 USD |
0.2290 USD |
| 2021-03-07 |
0.1347 USD |
847,626.7403 CHZ |
0.1159 USD |
0.1157 USD |
0.1649 USD |
0.1291 USD |
| 2021-03-06 |
0.1087 USD |
816,852.0257 CHZ |
0.1114 USD |
0.1013 USD |
0.1225 USD |
0.1159 USD |
| 2021-03-05 |
0.1171 USD |
487,205.3560 CHZ |
0.1188 USD |
0.1044 USD |
0.1424 USD |
0.1200 USD |
| 2021-03-04 |
0.1233 USD |
2,993,280.6541 CHZ |
0.0841 USD |
0.0826 USD |
0.1511 USD |
0.1250 USD |
| 2021-03-03 |
0.0772 USD |
2,328,973.9923 CHZ |
0.0672 USD |
0.0659 USD |
0.0900 USD |
0.0845 USD |
| 2021-03-02 |
0.0635 USD |
1,562,132.8366 CHZ |
0.0555 USD |
0.0538 USD |
0.0681 USD |
0.0658 USD |
| 2021-03-01 |
0.0552 USD |
159,026.2971 CHZ |
0.0522 USD |
0.0520 USD |
0.0566 USD |
0.0534 USD |
| 2021-02-28 |
0.0487 USD |
207,771.8306 CHZ |
0.0534 USD |
0.0470 USD |
0.0548 USD |
0.0513 USD |
| 2021-02-27 |
0.0546 USD |
234,699.0174 CHZ |
0.0522 USD |
0.0520 USD |
0.0618 USD |
0.0542 USD |
| 2021-02-26 |
0.0494 USD |
96,645.2581 CHZ |
0.0503 USD |
0.0460 USD |
0.0536 USD |
0.0496 USD |
| 2021-02-25 |
0.0556 USD |
87,860.0759 CHZ |
0.0461 USD |
0.0461 USD |
0.0640 USD |
0.0516 USD |
| 2021-02-24 |
0.0491 USD |
89,920.9315 CHZ |
0.0395 USD |
0.0395 USD |
0.0560 USD |
0.0500 USD |
| 2021-02-23 |
0.0405 USD |
180,510.1302 CHZ |
0.0475 USD |
0.0316 USD |
0.0475 USD |
0.0404 USD |
| 2021-02-22 |
0.0458 USD |
68,712.5449 CHZ |
0.0517 USD |
0.0410 USD |
0.0540 USD |
0.0481 USD |
| 2021-02-21 |
0.0542 USD |
111,565.1392 CHZ |
0.0504 USD |
0.0459 USD |
0.0562 USD |
0.0546 USD |
| 2021-02-20 |
0.0467 USD |
86,865.4643 CHZ |
0.0521 USD |
0.0463 USD |
0.0560 USD |
0.0504 USD |
| 2021-02-19 |
0.0538 USD |
1,880,220.9486 CHZ |
0.0390 USD |
0.0390 USD |
0.0679 USD |
0.0533 USD |
| 2021-02-18 |
0.0392 USD |
95,430.3669 CHZ |
0.0365 USD |
0.0365 USD |
0.0397 USD |
0.0390 USD |
| 2021-02-17 |
0.0365 USD |
60,145.1500 CHZ |
0.0342 USD |
0.0332 USD |
0.0392 USD |
0.0365 USD |
| 2021-02-16 |
0.0336 USD |
256,359.6329 CHZ |
0.0343 USD |
0.0291 USD |
0.0370 USD |
0.0330 USD |
| 2021-02-15 |
0.0338 USD |
1,185,969.9826 CHZ |
0.0324 USD |
0.0283 USD |
0.0381 USD |
0.0335 USD |
| 2021-02-14 |
0.0335 USD |
858,034.1248 CHZ |
0.0366 USD |
0.0323 USD |
0.0386 USD |
0.0353 USD |
| 2021-02-13 |
0.0368 USD |
1,024,629.4774 CHZ |
0.0357 USD |
0.0320 USD |
0.0376 USD |
0.0364 USD |
| 2021-02-12 |
0.0344 USD |
1,148,225.5306 CHZ |
0.0293 USD |
0.0272 USD |
0.0371 USD |
0.0360 USD |
| 2021-02-11 |
0.0281 USD |
650,382.0716 CHZ |
0.0290 USD |
0.0288 USD |
0.0324 USD |
0.0294 USD |
| 2021-02-10 |
0.0295 USD |
1,806,087.1863 CHZ |
0.0268 USD |
0.0241 USD |
0.0311 USD |
0.0295 USD |
| 2021-02-09 |
0.0267 USD |
720,218.6104 CHZ |
0.0241 USD |
0.0241 USD |
0.0278 USD |
0.0269 USD |
| 2021-02-08 |
0.0231 USD |
540,685.4709 CHZ |
0.0227 USD |
0.0214 USD |
0.0244 USD |
0.0244 USD |
| 2021-02-07 |
0.0229 USD |
497,509.8582 CHZ |
0.0231 USD |
0.0213 USD |
0.0237 USD |
0.0227 USD |
| 2021-02-06 |
0.0236 USD |
961,341.2229 CHZ |
0.0254 USD |
0.0221 USD |
0.0254 USD |
0.0239 USD |
| 2021-02-05 |
0.0251 USD |
272,343.6120 CHZ |
0.0240 USD |
0.0233 USD |
0.0254 USD |
0.0251 USD |
| 2021-02-04 |
0.0232 USD |
1,650,451.8418 CHZ |
0.0245 USD |
0.0219 USD |
0.0246 USD |
0.0232 USD |
| 2021-02-03 |
0.0242 USD |
203,468.0136 CHZ |
0.0229 USD |
0.0227 USD |
0.0239 USD |
0.0235 USD |
| 2021-02-02 |
0.0227 USD |
195,566.8953 CHZ |
0.0223 USD |
0.0220 USD |
0.0233 USD |
0.0227 USD |
| 2021-02-01 |
0.0223 USD |
282,083.2115 CHZ |
0.0215 USD |
0.0167 USD |
0.0233 USD |
0.0225 USD |
| 2021-01-31 |
0.0215 USD |
275,116.5175 CHZ |
0.0212 USD |
0.0198 USD |
0.0220 USD |
0.0217 USD |
| 2021-01-30 |
0.0212 USD |
226,546.7263 CHZ |
0.0199 USD |
0.0199 USD |
0.0229 USD |
0.0214 USD |
| 2021-01-29 |
0.0200 USD |
424,178.7174 CHZ |
0.0202 USD |
0.0195 USD |
0.0208 USD |
0.0208 USD |
| 2021-01-28 |
0.0201 USD |
194,574.7215 CHZ |
0.0198 USD |
0.0196 USD |
0.0204 USD |
0.0201 USD |
| 2021-01-27 |
0.0190 USD |
372,685.7152 CHZ |
0.0204 USD |
0.0186 USD |
0.0204 USD |
0.0194 USD |
| 2021-01-26 |
0.0205 USD |
505,208.8544 CHZ |
0.0187 USD |
0.0184 USD |
0.0204 USD |
0.0203 USD |
| 2021-01-25 |
0.0190 USD |
742,388.5326 CHZ |
0.0201 USD |
0.0189 USD |
0.0211 USD |
0.0191 USD |
| 2021-01-24 |
0.0198 USD |
127,411.1416 CHZ |
0.0203 USD |
0.0195 USD |
0.0203 USD |
0.0198 USD |
| 2021-01-23 |
0.0197 USD |
30,894.7693 CHZ |
0.0199 USD |
0.0194 USD |
0.0199 USD |
0.0196 USD |
| 2021-01-22 |
0.0198 USD |
108,356.1163 CHZ |
0.0185 USD |
0.0172 USD |
0.0204 USD |
0.0198 USD |