Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.1083 USD |
417,123.1802 CHZ |
0.1080 USD |
0.1056 USD |
0.1132 USD |
0.1125 USD |
| 2024-01-26 |
0.1121 USD |
830,451.0262 CHZ |
0.1091 USD |
0.1080 USD |
0.1162 USD |
0.1096 USD |
| 2024-01-25 |
0.1036 USD |
963,225.4066 CHZ |
0.0985 USD |
0.0983 USD |
0.1070 USD |
0.1019 USD |
| 2024-01-24 |
0.0985 USD |
538,443.4492 CHZ |
0.1007 USD |
0.0950 USD |
0.1020 USD |
0.0955 USD |
| 2024-01-23 |
0.0968 USD |
1,089,952.0304 CHZ |
0.0919 USD |
0.0919 USD |
0.1008 USD |
0.0993 USD |
| 2024-01-22 |
0.0936 USD |
466,321.4935 CHZ |
0.0973 USD |
0.0913 USD |
0.0973 USD |
0.0948 USD |
| 2024-01-21 |
0.1043 USD |
559,367.9687 CHZ |
0.1034 USD |
0.1002 USD |
0.1073 USD |
0.1002 USD |
| 2024-01-20 |
0.0980 USD |
1,295,794.6229 CHZ |
0.0894 USD |
0.0886 USD |
0.1064 USD |
0.1031 USD |
| 2024-01-19 |
0.0883 USD |
299,847.5853 CHZ |
0.0929 USD |
0.0862 USD |
0.0930 USD |
0.0889 USD |
| 2024-01-18 |
0.1002 USD |
581,066.7565 CHZ |
0.1000 USD |
0.0836 USD |
0.1041 USD |
0.0956 USD |
| 2024-01-17 |
0.1067 USD |
1,348,016.3931 CHZ |
0.1035 USD |
0.1020 USD |
0.1116 USD |
0.1038 USD |
| 2024-01-16 |
0.1040 USD |
2,101,023.1304 CHZ |
0.0904 USD |
0.0892 USD |
0.1096 USD |
0.1058 USD |
| 2024-01-15 |
0.0891 USD |
768,456.6010 CHZ |
0.0851 USD |
0.0851 USD |
0.0923 USD |
0.0923 USD |
| 2024-01-14 |
0.0862 USD |
38,653.2504 CHZ |
0.0866 USD |
0.0844 USD |
0.0877 USD |
0.0863 USD |
| 2024-01-13 |
0.0856 USD |
184,778.7815 CHZ |
0.0793 USD |
0.0783 USD |
0.0878 USD |
0.0850 USD |
| 2024-01-12 |
0.0797 USD |
77,515.0989 CHZ |
0.0822 USD |
0.0767 USD |
0.0836 USD |
0.0780 USD |
| 2024-01-11 |
0.0817 USD |
84,380.7310 CHZ |
0.0796 USD |
0.0794 USD |
0.0838 USD |
0.0808 USD |
| 2024-01-10 |
0.0748 USD |
55,858.3143 CHZ |
0.0759 USD |
0.0738 USD |
0.0759 USD |
0.0752 USD |
| 2024-01-09 |
0.0743 USD |
49,253.8161 CHZ |
0.0765 USD |
0.0731 USD |
0.0838 USD |
0.0747 USD |
| 2024-01-08 |
0.0731 USD |
205,774.4018 CHZ |
0.0744 USD |
0.0709 USD |
0.0770 USD |
0.0768 USD |
| 2024-01-07 |
0.0778 USD |
97,245.5305 CHZ |
0.0786 USD |
0.0777 USD |
0.0795 USD |
0.0778 USD |
| 2024-01-06 |
0.0781 USD |
35,914.7107 CHZ |
0.0795 USD |
0.0762 USD |
0.0795 USD |
0.0784 USD |
| 2024-01-05 |
0.0787 USD |
55,072.5140 CHZ |
0.0816 USD |
0.0776 USD |
0.0816 USD |
0.0785 USD |
| 2024-01-04 |
0.0811 USD |
137,939.3096 CHZ |
0.0804 USD |
0.0797 USD |
0.0824 USD |
0.0822 USD |
| 2024-01-03 |
0.0796 USD |
277,351.6716 CHZ |
0.0878 USD |
0.0752 USD |
0.0901 USD |
0.0811 USD |
| 2024-01-02 |
0.0904 USD |
60,094.1994 CHZ |
0.0895 USD |
0.0880 USD |
0.0916 USD |
0.0885 USD |
| 2024-01-01 |
0.0878 USD |
55,279.0231 CHZ |
0.0869 USD |
0.0860 USD |
0.0890 USD |
0.0886 USD |
| 2023-12-31 |
0.0884 USD |
48,377.7798 CHZ |
0.0882 USD |
0.0873 USD |
0.0890 USD |
0.0879 USD |
| 2023-12-30 |
0.0868 USD |
46,508.5141 CHZ |
0.0881 USD |
0.0844 USD |
0.0881 USD |
0.0872 USD |
| 2023-12-29 |
0.0879 USD |
370,642.4705 CHZ |
0.0904 USD |
0.0870 USD |
0.0911 USD |
0.0881 USD |
| 2023-12-28 |
0.0931 USD |
94,746.0286 CHZ |
0.0949 USD |
0.0896 USD |
0.0953 USD |
0.0909 USD |
| 2023-12-27 |
0.0931 USD |
432,358.1297 CHZ |
0.0891 USD |
0.0889 USD |
0.0951 USD |
0.0933 USD |
| 2023-12-26 |
0.0869 USD |
289,486.3919 CHZ |
0.0904 USD |
0.0837 USD |
0.0919 USD |
0.0873 USD |
| 2023-12-25 |
0.0891 USD |
169,821.2585 CHZ |
0.0861 USD |
0.0861 USD |
0.0902 USD |
0.0894 USD |
| 2023-12-24 |
0.0865 USD |
52,772.1977 CHZ |
0.0861 USD |
0.0850 USD |
0.0881 USD |
0.0881 USD |
| 2023-12-23 |
0.0856 USD |
105,941.4168 CHZ |
0.0869 USD |
0.0849 USD |
0.0869 USD |
0.0860 USD |
| 2023-12-22 |
0.0851 USD |
54,990.7287 CHZ |
0.0858 USD |
0.0839 USD |
0.0864 USD |
0.0862 USD |
| 2023-12-21 |
0.0842 USD |
28,393.9861 CHZ |
0.0834 USD |
0.0834 USD |
0.0852 USD |
0.0852 USD |
| 2023-12-20 |
0.0827 USD |
444,136.6908 CHZ |
0.0797 USD |
0.0792 USD |
0.0856 USD |
0.0835 USD |
| 2023-12-19 |
0.0788 USD |
67,461.8134 CHZ |
0.0795 USD |
0.0780 USD |
0.0806 USD |
0.0789 USD |
| 2023-12-18 |
0.0781 USD |
74,675.1356 CHZ |
0.0816 USD |
0.0756 USD |
0.0816 USD |
0.0799 USD |
| 2023-12-17 |
0.0824 USD |
12,132.7303 CHZ |
0.0835 USD |
0.0820 USD |
0.0840 USD |
0.0829 USD |
| 2023-12-16 |
0.0833 USD |
68,729.0683 CHZ |
0.0830 USD |
0.0825 USD |
0.0839 USD |
0.0839 USD |
| 2023-12-15 |
0.0852 USD |
200,773.4940 CHZ |
0.0864 USD |
0.0828 USD |
0.0864 USD |
0.0828 USD |
| 2023-12-14 |
0.0849 USD |
253,049.1487 CHZ |
0.0849 USD |
0.0827 USD |
0.0881 USD |
0.0870 USD |
| 2023-12-13 |
0.0818 USD |
117,477.4700 CHZ |
0.0841 USD |
0.0804 USD |
0.0841 USD |
0.0829 USD |
| 2023-12-12 |
0.0833 USD |
133,261.3648 CHZ |
0.0833 USD |
0.0827 USD |
0.0839 USD |
0.0833 USD |
| 2023-12-11 |
0.0844 USD |
535,028.2022 CHZ |
0.0906 USD |
0.0800 USD |
0.0906 USD |
0.0826 USD |
| 2023-12-10 |
0.0924 USD |
365,069.6540 CHZ |
0.0915 USD |
0.0888 USD |
0.0938 USD |
0.0907 USD |
| 2023-12-09 |
0.0927 USD |
425,105.2175 CHZ |
0.0913 USD |
0.0909 USD |
0.0938 USD |
0.0920 USD |