Crypto exchange Bitfinex

Market Chiliz (CHZ) / USD

Identifier on Bitfinex: tCHZUSD
Date Price Volume Open Low High Close
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
2023-12-08 0.0917 USD 967,690.5209 CHZ 0.0878 USD 0.0861 USD 0.0935 USD 0.0914 USD
2023-12-07 0.0880 USD 400,096.7716 CHZ 0.0818 USD 0.0811 USD 0.0885 USD 0.0885 USD
2023-12-06 0.0824 USD 602,162.8172 CHZ 0.0801 USD 0.0791 USD 0.0843 USD 0.0825 USD
2023-12-05 0.0783 USD 19,377.6107 CHZ 0.0793 USD 0.0771 USD 0.0793 USD 0.0790 USD
2023-12-04 0.0778 USD 196,314.4531 CHZ 0.0774 USD 0.0751 USD 0.0788 USD 0.0778 USD
2023-12-03 0.0767 USD 14,294.7511 CHZ 0.0765 USD 0.0764 USD 0.0770 USD 0.0769 USD
2023-12-02 0.0761 USD 286,822.9192 CHZ 0.0747 USD 0.0747 USD 0.0768 USD 0.0761 USD
2023-12-01 0.0742 USD 75,447.7847 CHZ 0.0735 USD 0.0734 USD 0.0744 USD 0.0743 USD
2023-11-30 0.0730 USD 149,373.1693 CHZ 0.0728 USD 0.0726 USD 0.0731 USD 0.0728 USD
2023-11-29 0.0732 USD 504,890.0011 CHZ 0.0731 USD 0.0725 USD 0.0738 USD 0.0733 USD
2023-11-28 0.0723 USD 44,233.9499 CHZ 0.0733 USD 0.0717 USD 0.0733 USD 0.0720 USD
2023-11-27 0.0732 USD 43,277.2939 CHZ 0.0746 USD 0.0724 USD 0.0746 USD 0.0725 USD
2023-11-26 0.0754 USD 25,713.7458 CHZ 0.0767 USD 0.0744 USD 0.0767 USD 0.0751 USD
2023-11-25 0.0766 USD 52,119.6098 CHZ 0.0758 USD 0.0758 USD 0.0771 USD 0.0769 USD
2023-11-24 0.0754 USD 48,069.8511 CHZ 0.0742 USD 0.0742 USD 0.0758 USD 0.0753 USD
2023-11-23 0.0744 USD 11,948.9592 CHZ 0.0724 USD 0.0724 USD 0.0750 USD 0.0734 USD
2023-11-22 0.0709 USD 34,859.3886 CHZ 0.0692 USD 0.0688 USD 0.0726 USD 0.0726 USD
2023-11-21 0.0728 USD 57,356.4497 CHZ 0.0759 USD 0.0698 USD 0.0766 USD 0.0705 USD
2023-11-20 0.0762 USD 698,092.1052 CHZ 0.0777 USD 0.0747 USD 0.0783 USD 0.0748 USD