Crypto exchange Bitfinex

Market Chiliz (CHZ) / USD

Identifier on Bitfinex: tCHZUSD
Date Price Volume Open Low High Close
2021-01-02 0.0192 USD 167,236.2197 CHZ 0.0204 USD 0.0190 USD 0.0204 USD 0.0192 USD
2021-01-01 0.0206 USD 19,666.1503 CHZ 0.0205 USD 0.0190 USD 0.0215 USD 0.0209 USD
2020-12-31 0.0214 USD 176,840.0668 CHZ 0.0225 USD 0.0190 USD 0.0225 USD 0.0205 USD
2020-12-30 0.0228 USD 409,741.8319 CHZ 0.0280 USD 0.0218 USD 0.0315 USD 0.0229 USD
2020-12-29 0.0283 USD 156,871.8888 CHZ 0.0280 USD 0.0275 USD 0.0315 USD 0.0287 USD
2020-12-28 0.0265 USD 164,591.3780 CHZ 0.0247 USD 0.0235 USD 0.0300 USD 0.0282 USD
2020-12-27 0.0231 USD 200,410.2507 CHZ 0.0210 USD 0.0202 USD 0.0241 USD 0.0237 USD
2020-12-26 0.0209 USD 374,111.7315 CHZ 0.0191 USD 0.0191 USD 0.0222 USD 0.0206 USD
2020-12-25 0.0191 USD 94,899.0748 CHZ 0.0194 USD 0.0189 USD 0.0199 USD 0.0189 USD
2020-12-24 0.0227 USD 58,566.0061 CHZ 0.0175 USD 0.0175 USD 0.0217 USD 0.0217 USD
2020-12-23 0.0179 USD 313,400.8244 CHZ 0.0179 USD 0.0166 USD 0.0230 USD 0.0217 USD
2020-12-22 0.0194 USD 183,640.9961 CHZ 0.0187 USD 0.0163 USD 0.0250 USD 0.0216 USD
2020-12-21 0.0191 USD 158,456.5432 CHZ 0.0163 USD 0.0163 USD 0.0230 USD 0.0191 USD
2020-12-20 0.0159 USD 15,557.8913 CHZ 0.0163 USD 0.0148 USD 0.0163 USD 0.0159 USD
2020-12-19 0.0163 USD 60,204.3055 CHZ 0.0151 USD 0.0126 USD 0.0169 USD 0.0163 USD
2020-12-18 0.0148 USD 4,595.0997 CHZ 0.0144 USD 0.0144 USD 0.0150 USD 0.0147 USD
2020-12-17 0.0134 USD 7,546.6578 CHZ 0.0146 USD 0.0143 USD 0.0149 USD 0.0146 USD
2020-12-16 0.0144 USD 6,990.1648 CHZ 0.0146 USD 0.0143 USD 0.0147 USD 0.0145 USD
2020-12-15 0.0149 USD 16,681.8068 CHZ 0.0148 USD 0.0140 USD 0.0156 USD 0.0152 USD
2020-12-14 0.0147 USD 110,909.9050 CHZ 0.0133 USD 0.0133 USD 0.0163 USD 0.0151 USD
2020-12-12 0.0124 USD 771.5789 CHZ 0.0122 USD 0.0122 USD 0.0122 USD 0.0122 USD
2020-12-11 0.0115 USD 3,987.5016 CHZ 0.0120 USD 0.0120 USD 0.0122 USD 0.0122 USD
2020-12-09 0.0122 USD 22,144.7080 CHZ 0.0120 USD 0.0116 USD 0.0124 USD 0.0124 USD
2020-12-08 0.0122 USD 7,721.8556 CHZ 0.0124 USD 0.0122 USD 0.0125 USD 0.0123 USD
2020-12-07 0.0127 USD 42,589.6293 CHZ 0.0129 USD 0.0127 USD 0.0129 USD 0.0128 USD
2020-12-06 0.0126 USD 3,342.6653 CHZ 0.0123 USD 0.0123 USD 0.0125 USD 0.0125 USD
2020-12-05 0.0126 USD 2,207.4105 CHZ 0.0122 USD 0.0122 USD 0.0125 USD 0.0125 USD
2020-12-04 0.0122 USD 38,678.3723 CHZ 0.0128 USD 0.0122 USD 0.0130 USD 0.0122 USD
2020-12-03 0.0130 USD 58,578.5661 CHZ 0.0129 USD 0.0128 USD 0.0132 USD 0.0130 USD
2020-12-02 0.0128 USD 37,073.2993 CHZ 0.0136 USD 0.0120 USD 0.0136 USD 0.0129 USD
2020-12-01 0.0121 USD 21,455.3066 CHZ 0.0131 USD 0.0116 USD 0.0131 USD 0.0123 USD
2020-11-30 0.0121 USD 3,548.9944 CHZ 0.0118 USD 0.0117 USD 0.0121 USD 0.0121 USD
2020-11-29 0.0116 USD 2,912.2594 CHZ 0.0115 USD 0.0115 USD 0.0117 USD 0.0116 USD
2020-11-28 0.0118 USD 26,929.7907 CHZ 0.0113 USD 0.0113 USD 0.0119 USD 0.0119 USD
2020-11-27 0.0116 USD 978.9482 CHZ 0.0117 USD 0.0117 USD 0.0120 USD 0.0120 USD
2020-11-26 0.0119 USD 12,652.8201 CHZ 0.0135 USD 0.0118 USD 0.0135 USD 0.0120 USD
2020-11-25 0.0133 USD 113,534.9360 CHZ 0.0137 USD 0.0131 USD 0.0146 USD 0.0135 USD
2020-11-24 0.0125 USD 26,318.3422 CHZ 0.0120 USD 0.0120 USD 0.0127 USD 0.0125 USD
2020-11-23 0.0119 USD 154.3400 CHZ 0.0118 USD 0.0118 USD 0.0118 USD 0.0118 USD
2020-11-21 0.0116 USD 27,133.2187 CHZ 0.0108 USD 0.0108 USD 0.0113 USD 0.0112 USD
2020-11-20 0.0107 USD 2,442.1720 CHZ 0.0108 USD 0.0108 USD 0.0108 USD 0.0108 USD
2020-11-17 0.0109 USD 291.4000 CHZ 0.0109 USD 0.0109 USD 0.0109 USD 0.0109 USD
2020-11-15 0.0106 USD 1,859.5445 CHZ 0.0106 USD 0.0106 USD 0.0106 USD 0.0106 USD
2020-11-13 0.0109 USD 3,715.5515 CHZ 0.0109 USD 0.0109 USD 0.0115 USD 0.0111 USD
2020-11-10 0.0110 USD 197.3243 CHZ 0.0106 USD 0.0106 USD 0.0106 USD 0.0106 USD
2020-11-09 0.0105 USD 15,032.9795 CHZ 0.0104 USD 0.0102 USD 0.0105 USD 0.0105 USD
2020-11-06 0.0104 USD 3,067.0282 CHZ 0.0103 USD 0.0097 USD 0.0103 USD 0.0103 USD
2020-11-05 0.0097 USD 549.6822 CHZ 0.0097 USD 0.0097 USD 0.0097 USD 0.0097 USD
2020-11-04 0.0097 USD 384.2945 CHZ 0.0096 USD 0.0096 USD 0.0096 USD 0.0096 USD
2020-11-03 0.0094 USD 6,003.5497 CHZ 0.0092 USD 0.0092 USD 0.0096 USD 0.0096 USD