Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |