Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.1250 USD |
112,610.8828 CHZ |
0.1234 USD |
0.1217 USD |
0.1277 USD |
0.1241 USD |
| 2024-05-05 |
0.1185 USD |
26,784.1323 CHZ |
0.1196 USD |
0.1168 USD |
0.1222 USD |
0.1212 USD |
| 2024-05-04 |
0.1197 USD |
19,504.6739 CHZ |
0.1206 USD |
0.1197 USD |
0.1210 USD |
0.1206 USD |
| 2024-05-03 |
0.1180 USD |
54,037.2461 CHZ |
0.1186 USD |
0.1157 USD |
0.1205 USD |
0.1198 USD |
| 2024-05-02 |
0.1151 USD |
93,038.8655 CHZ |
0.1145 USD |
0.1118 USD |
0.1200 USD |
0.1200 USD |
| 2024-05-01 |
0.1094 USD |
129,766.2703 CHZ |
0.1085 USD |
0.1050 USD |
0.1146 USD |
0.1132 USD |
| 2024-04-30 |
0.1123 USD |
221,783.8361 CHZ |
0.1134 USD |
0.1042 USD |
0.1170 USD |
0.1054 USD |
| 2024-04-29 |
0.1117 USD |
57,066.6214 CHZ |
0.1124 USD |
0.1101 USD |
0.1138 USD |
0.1126 USD |
| 2024-04-28 |
0.1132 USD |
10,227.7934 CHZ |
0.1147 USD |
0.1130 USD |
0.1147 USD |
0.1137 USD |
| 2024-04-27 |
0.1138 USD |
10,014.5205 CHZ |
0.1141 USD |
0.1119 USD |
0.1147 USD |
0.1126 USD |
| 2024-04-26 |
0.1172 USD |
35,843.8262 CHZ |
0.1173 USD |
0.1157 USD |
0.1191 USD |
0.1179 USD |
| 2024-04-25 |
0.1153 USD |
119,533.9738 CHZ |
0.1173 USD |
0.0817 USD |
0.1199 USD |
0.1188 USD |
| 2024-04-24 |
0.1203 USD |
336,200.4285 CHZ |
0.1170 USD |
0.1170 USD |
0.1309 USD |
0.1202 USD |
| 2024-04-23 |
0.1167 USD |
3,180,690.6126 CHZ |
0.1192 USD |
0.1152 USD |
0.1192 USD |
0.1175 USD |
| 2024-04-22 |
0.1180 USD |
60,282.6348 CHZ |
0.1176 USD |
0.1156 USD |
0.1194 USD |
0.1182 USD |
| 2024-04-21 |
0.1169 USD |
43,100.3384 CHZ |
0.1177 USD |
0.1152 USD |
0.1186 USD |
0.1152 USD |
| 2024-04-20 |
0.1174 USD |
115,947.4786 CHZ |
0.1083 USD |
0.1075 USD |
0.1158 USD |
0.1148 USD |
| 2024-04-19 |
0.1091 USD |
151,474.9976 CHZ |
0.1072 USD |
0.0996 USD |
0.1094 USD |
0.1094 USD |
| 2024-04-18 |
0.1096 USD |
158,372.1596 CHZ |
0.1079 USD |
0.1054 USD |
0.1143 USD |
0.1073 USD |
| 2024-04-17 |
0.1087 USD |
309,209.4333 CHZ |
0.1087 USD |
0.1051 USD |
0.1126 USD |
0.1111 USD |
| 2024-04-16 |
0.1022 USD |
235,685.4654 CHZ |
0.1006 USD |
0.0993 USD |
0.1072 USD |
0.1072 USD |
| 2024-04-15 |
0.1089 USD |
99,687.6292 CHZ |
0.1068 USD |
0.1006 USD |
0.1135 USD |
0.1058 USD |
| 2024-04-14 |
0.1018 USD |
335,240.5860 CHZ |
0.0962 USD |
0.0934 USD |
0.1050 USD |
0.1038 USD |
| 2024-04-13 |
0.1022 USD |
416,187.0844 CHZ |
0.1161 USD |
0.0817 USD |
0.1205 USD |
0.0936 USD |
| 2024-04-12 |
0.1311 USD |
148,652.2863 CHZ |
0.1416 USD |
0.1210 USD |
0.1422 USD |
0.1271 USD |
| 2024-04-11 |
0.1435 USD |
78,503.6402 CHZ |
0.1498 USD |
0.1407 USD |
0.1498 USD |
0.1411 USD |
| 2024-04-10 |
0.1463 USD |
36,058.0823 CHZ |
0.1470 USD |
0.1414 USD |
0.1497 USD |
0.1497 USD |
| 2024-04-09 |
0.1548 USD |
61,501.4481 CHZ |
0.1580 USD |
0.1488 USD |
0.1618 USD |
0.1495 USD |
| 2024-04-08 |
0.1562 USD |
52,920.0138 CHZ |
0.1479 USD |
0.1462 USD |
0.1600 USD |
0.1584 USD |
| 2024-04-07 |
0.1507 USD |
6,579.0893 CHZ |
0.1519 USD |
0.1486 USD |
0.1519 USD |
0.1495 USD |
| 2024-04-06 |
0.1481 USD |
43,653.1352 CHZ |
0.1417 USD |
0.1403 USD |
0.1526 USD |
0.1507 USD |
| 2024-04-05 |
0.1421 USD |
109,299.1074 CHZ |
0.1437 USD |
0.1361 USD |
0.1441 USD |
0.1435 USD |
| 2024-04-04 |
0.1389 USD |
255,634.2863 CHZ |
0.1340 USD |
0.1315 USD |
0.1487 USD |
0.1426 USD |
| 2024-04-03 |
0.1314 USD |
30,070.2394 CHZ |
0.1280 USD |
0.1280 USD |
0.1333 USD |
0.1286 USD |
| 2024-04-02 |
0.1320 USD |
19,431.5871 CHZ |
0.1383 USD |
0.1292 USD |
0.1383 USD |
0.1309 USD |
| 2024-04-01 |
0.1418 USD |
104,013.3799 CHZ |
0.1490 USD |
0.1374 USD |
0.1491 USD |
0.1375 USD |
| 2024-03-31 |
0.1494 USD |
19,427.4478 CHZ |
0.1482 USD |
0.1362 USD |
0.1505 USD |
0.1505 USD |
| 2024-03-30 |
0.1499 USD |
35,721.3270 CHZ |
0.1515 USD |
0.1472 USD |
0.1526 USD |
0.1485 USD |
| 2024-03-29 |
0.1468 USD |
112,137.0826 CHZ |
0.1447 USD |
0.1431 USD |
0.1508 USD |
0.1474 USD |
| 2024-03-28 |
0.1430 USD |
13,331.5251 CHZ |
0.1407 USD |
0.1407 USD |
0.1460 USD |
0.1460 USD |
| 2024-03-27 |
0.1455 USD |
218,982.5111 CHZ |
0.1473 USD |
0.1397 USD |
0.1484 USD |
0.1413 USD |
| 2024-03-26 |
0.1501 USD |
40,726.1944 CHZ |
0.1462 USD |
0.1444 USD |
0.1515 USD |
0.1479 USD |
| 2024-03-25 |
0.1418 USD |
50,545.1609 CHZ |
0.1378 USD |
0.1378 USD |
0.1463 USD |
0.1459 USD |
| 2024-03-24 |
0.1366 USD |
5,683.3032 CHZ |
0.1360 USD |
0.1336 USD |
0.1383 USD |
0.1383 USD |
| 2024-03-23 |
0.1352 USD |
43,922.8344 CHZ |
0.1350 USD |
0.1330 USD |
0.1373 USD |
0.1342 USD |
| 2024-03-22 |
0.1372 USD |
155,614.3422 CHZ |
0.1413 USD |
0.1294 USD |
0.1423 USD |
0.1317 USD |
| 2024-03-21 |
0.1359 USD |
36,484.2895 CHZ |
0.1328 USD |
0.1325 USD |
0.1387 USD |
0.1366 USD |
| 2024-03-20 |
0.1223 USD |
38,534.1851 CHZ |
0.1229 USD |
0.1178 USD |
0.1312 USD |
0.1312 USD |
| 2024-03-19 |
0.1232 USD |
569,990.9650 CHZ |
0.1280 USD |
0.1119 USD |
0.1280 USD |
0.1239 USD |
| 2024-03-18 |
0.1361 USD |
138,957.3957 CHZ |
0.1384 USD |
0.1297 USD |
0.1407 USD |
0.1330 USD |