Identifier on Bitstamp: chzeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.2292 EUR |
118,377.6618 CHZ |
0.2232 EUR |
0.2232 EUR |
0.2371 EUR |
0.2304 EUR |
| 2022-01-08 |
0.2349 EUR |
243,926.9982 CHZ |
0.2369 EUR |
0.2150 EUR |
0.2407 EUR |
0.2251 EUR |
| 2022-01-07 |
0.2385 EUR |
194,534.4302 CHZ |
0.2450 EUR |
0.2300 EUR |
0.2450 EUR |
0.2312 EUR |
| 2022-01-06 |
0.2449 EUR |
206,769.7239 CHZ |
0.2400 EUR |
0.2374 EUR |
0.2513 EUR |
0.2492 EUR |
| 2022-01-05 |
0.2590 EUR |
344,606.6053 CHZ |
0.2727 EUR |
0.2332 EUR |
0.2855 EUR |
0.2480 EUR |
| 2022-01-04 |
0.2723 EUR |
172,924.1627 CHZ |
0.2648 EUR |
0.2601 EUR |
0.2804 EUR |
0.2700 EUR |
| 2022-01-03 |
0.2683 EUR |
136,590.6747 CHZ |
0.2800 EUR |
0.2612 EUR |
0.2806 EUR |
0.2662 EUR |
| 2022-01-02 |
0.2688 EUR |
279,691.4485 CHZ |
0.2590 EUR |
0.2590 EUR |
0.2785 EUR |
0.2741 EUR |
| 2022-01-01 |
0.2553 EUR |
75,319.1555 CHZ |
0.2511 EUR |
0.2500 EUR |
0.2594 EUR |
0.2576 EUR |
| 2021-12-31 |
0.2483 EUR |
210,368.8168 CHZ |
0.2537 EUR |
0.2424 EUR |
0.2607 EUR |
0.2505 EUR |
| 2021-12-30 |
0.2542 EUR |
66,273.7392 CHZ |
0.2500 EUR |
0.2484 EUR |
0.2614 EUR |
0.2555 EUR |
| 2021-12-29 |
0.2616 EUR |
57,016.4419 CHZ |
0.2710 EUR |
0.2538 EUR |
0.2713 EUR |
0.2594 EUR |
| 2021-12-28 |
0.2782 EUR |
223,981.5442 CHZ |
0.2975 EUR |
0.2670 EUR |
0.2984 EUR |
0.2715 EUR |
| 2021-12-27 |
0.3062 EUR |
412,688.4547 CHZ |
0.2907 EUR |
0.2907 EUR |
0.3190 EUR |
0.2965 EUR |
| 2021-12-26 |
0.2864 EUR |
176,545.9585 CHZ |
0.2808 EUR |
0.2775 EUR |
0.2941 EUR |
0.2933 EUR |
| 2021-12-25 |
0.2742 EUR |
180,783.4222 CHZ |
0.2647 EUR |
0.2642 EUR |
0.2848 EUR |
0.2834 EUR |
| 2021-12-24 |
0.2730 EUR |
305,402.8936 CHZ |
0.2726 EUR |
0.2655 EUR |
0.2820 EUR |
0.2660 EUR |
| 2021-12-23 |
0.2657 EUR |
162,178.9211 CHZ |
0.2512 EUR |
0.2500 EUR |
0.2770 EUR |
0.2762 EUR |
| 2021-12-22 |
0.2546 EUR |
96,620.2116 CHZ |
0.2488 EUR |
0.2488 EUR |
0.2588 EUR |
0.2535 EUR |
| 2021-12-21 |
0.2457 EUR |
169,588.5563 CHZ |
0.2348 EUR |
0.2348 EUR |
0.2510 EUR |
0.2497 EUR |
| 2021-12-20 |
0.2273 EUR |
265,000.9038 CHZ |
0.2327 EUR |
0.2217 EUR |
0.2420 EUR |
0.2359 EUR |
| 2021-12-19 |
0.2396 EUR |
70,861.3724 CHZ |
0.2423 EUR |
0.2356 EUR |
0.2454 EUR |
0.2367 EUR |
| 2021-12-18 |
0.2405 EUR |
30,219.4613 CHZ |
0.2339 EUR |
0.2339 EUR |
0.2434 EUR |
0.2430 EUR |
| 2021-12-17 |
0.2352 EUR |
244,488.9460 CHZ |
0.2489 EUR |
0.2275 EUR |
0.2494 EUR |
0.2371 EUR |
| 2021-12-16 |
0.2548 EUR |
72,889.5780 CHZ |
0.2543 EUR |
0.2485 EUR |
0.2608 EUR |
0.2495 EUR |
| 2021-12-15 |
0.2448 EUR |
367,442.7914 CHZ |
0.2484 EUR |
0.2302 EUR |
0.2582 EUR |
0.2521 EUR |
| 2021-12-14 |
0.2460 EUR |
207,401.3150 CHZ |
0.2414 EUR |
0.2320 EUR |
0.2547 EUR |
0.2480 EUR |
| 2021-12-13 |
0.2548 EUR |
193,861.1042 CHZ |
0.2634 EUR |
0.2350 EUR |
0.2634 EUR |
0.2429 EUR |
| 2021-12-12 |
0.2656 EUR |
88,095.6280 CHZ |
0.2629 EUR |
0.2610 EUR |
0.2725 EUR |
0.2694 EUR |
| 2021-12-11 |
0.2607 EUR |
69,809.5704 CHZ |
0.2500 EUR |
0.2500 EUR |
0.2643 EUR |
0.2638 EUR |
| 2021-12-10 |
0.2651 EUR |
261,332.3720 CHZ |
0.2642 EUR |
0.2554 EUR |
0.2731 EUR |
0.2557 EUR |
| 2021-12-09 |
0.2770 EUR |
173,244.5297 CHZ |
0.2952 EUR |
0.2643 EUR |
0.2960 EUR |
0.2690 EUR |
| 2021-12-08 |
0.2817 EUR |
201,658.6223 CHZ |
0.2849 EUR |
0.2683 EUR |
0.2933 EUR |
0.2888 EUR |
| 2021-12-07 |
0.2892 EUR |
527,972.0938 CHZ |
0.2882 EUR |
0.2769 EUR |
0.3099 EUR |
0.2797 EUR |
| 2021-12-06 |
0.2678 EUR |
399,093.0559 CHZ |
0.2700 EUR |
0.2476 EUR |
0.2868 EUR |
0.2842 EUR |
| 2021-12-05 |
0.2920 EUR |
913,961.8126 CHZ |
0.3012 EUR |
0.2699 EUR |
0.3141 EUR |
0.2787 EUR |
| 2021-12-04 |
0.2776 EUR |
1,054,160.1153 CHZ |
0.3495 EUR |
0.2200 EUR |
0.3496 EUR |
0.2999 EUR |
| 2021-12-03 |
0.3631 EUR |
314,548.1116 CHZ |
0.3725 EUR |
0.3334 EUR |
0.3785 EUR |
0.3511 EUR |
| 2021-12-02 |
0.3713 EUR |
229,557.8735 CHZ |
0.3804 EUR |
0.3650 EUR |
0.3850 EUR |
0.3725 EUR |
| 2021-12-01 |
0.3911 EUR |
414,612.3298 CHZ |
0.3865 EUR |
0.3798 EUR |
0.4050 EUR |
0.3847 EUR |
| 2021-11-30 |
0.3935 EUR |
374,912.3388 CHZ |
0.4010 EUR |
0.3886 EUR |
0.4090 EUR |
0.3893 EUR |
| 2021-11-29 |
0.4091 EUR |
602,294.5073 CHZ |
0.3904 EUR |
0.3835 EUR |
0.4211 EUR |
0.4073 EUR |
| 2021-11-28 |
0.3742 EUR |
309,208.6742 CHZ |
0.3909 EUR |
0.3556 EUR |
0.3944 EUR |
0.3938 EUR |
| 2021-11-27 |
0.3973 EUR |
255,220.8802 CHZ |
0.3928 EUR |
0.3831 EUR |
0.4100 EUR |
0.3907 EUR |
| 2021-11-26 |
0.3949 EUR |
1,959,884.7741 CHZ |
0.4441 EUR |
0.3770 EUR |
0.4442 EUR |
0.3957 EUR |
| 2021-11-25 |
0.4442 EUR |
997,668.2717 CHZ |
0.4483 EUR |
0.4169 EUR |
0.4720 EUR |
0.4502 EUR |
| 2021-11-24 |
0.4094 EUR |
1,628,840.2509 CHZ |
0.3865 EUR |
0.3746 EUR |
0.4509 EUR |
0.4351 EUR |
| 2021-11-23 |
0.3876 EUR |
218,863.8611 CHZ |
0.3889 EUR |
0.3756 EUR |
0.4024 EUR |
0.3838 EUR |
| 2021-11-22 |
0.3876 EUR |
420,009.1002 CHZ |
0.3918 EUR |
0.3742 EUR |
0.3975 EUR |
0.3849 EUR |
| 2021-11-21 |
0.4043 EUR |
209,436.2042 CHZ |
0.4157 EUR |
0.3951 EUR |
0.4188 EUR |
0.3997 EUR |