Identifier on Bitstamp: chzeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
0.4140 EUR |
958,354.3575 CHZ |
0.4109 EUR |
0.3998 EUR |
0.4321 EUR |
0.4176 EUR |
| 2021-11-19 |
0.4030 EUR |
621,344.8672 CHZ |
0.3868 EUR |
0.3738 EUR |
0.4194 EUR |
0.4083 EUR |
| 2021-11-18 |
0.4027 EUR |
1,053,514.2066 CHZ |
0.4339 EUR |
0.3660 EUR |
0.4344 EUR |
0.3773 EUR |
| 2021-11-17 |
0.4312 EUR |
378,234.3068 CHZ |
0.4337 EUR |
0.4184 EUR |
0.4543 EUR |
0.4337 EUR |
| 2021-11-16 |
0.4353 EUR |
843,191.4061 CHZ |
0.4654 EUR |
0.3967 EUR |
0.4737 EUR |
0.4349 EUR |
| 2021-11-15 |
0.4872 EUR |
314,290.1144 CHZ |
0.4908 EUR |
0.4654 EUR |
0.5100 EUR |
0.4744 EUR |
| 2021-11-14 |
0.4738 EUR |
508,453.1851 CHZ |
0.4735 EUR |
0.4589 EUR |
0.4888 EUR |
0.4845 EUR |
| 2021-11-13 |
0.4950 EUR |
583,110.4013 CHZ |
0.4922 EUR |
0.4600 EUR |
0.5183 EUR |
0.4694 EUR |
| 2021-11-12 |
0.4529 EUR |
1,312,644.4653 CHZ |
0.4590 EUR |
0.4284 EUR |
0.4988 EUR |
0.4856 EUR |
| 2021-11-11 |
0.4371 EUR |
606,275.6960 CHZ |
0.4101 EUR |
0.4029 EUR |
0.4580 EUR |
0.4537 EUR |
| 2021-11-10 |
0.4310 EUR |
1,917,821.9249 CHZ |
0.4057 EUR |
0.3808 EUR |
0.4778 EUR |
0.4126 EUR |
| 2021-11-09 |
0.4118 EUR |
429,523.1262 CHZ |
0.4134 EUR |
0.4010 EUR |
0.4228 EUR |
0.4088 EUR |
| 2021-11-08 |
0.4082 EUR |
596,257.0240 CHZ |
0.4111 EUR |
0.3995 EUR |
0.4181 EUR |
0.4128 EUR |
| 2021-11-07 |
0.4227 EUR |
1,352,371.4714 CHZ |
0.4500 EUR |
0.4120 EUR |
0.4548 EUR |
0.4220 EUR |
| 2021-11-06 |
0.4330 EUR |
2,333,348.2920 CHZ |
0.3965 EUR |
0.3829 EUR |
0.4669 EUR |
0.4459 EUR |
| 2021-11-05 |
0.3935 EUR |
442,741.0916 CHZ |
0.3861 EUR |
0.3792 EUR |
0.4171 EUR |
0.3963 EUR |
| 2021-11-04 |
0.3939 EUR |
502,928.1390 CHZ |
0.3868 EUR |
0.3680 EUR |
0.4241 EUR |
0.3831 EUR |
| 2021-11-03 |
0.3921 EUR |
898,071.7892 CHZ |
0.4300 EUR |
0.3777 EUR |
0.4385 EUR |
0.3876 EUR |
| 2021-11-02 |
0.4210 EUR |
1,289,940.0395 CHZ |
0.3849 EUR |
0.3849 EUR |
0.4511 EUR |
0.4235 EUR |
| 2021-11-01 |
0.3822 EUR |
2,433,833.0211 CHZ |
0.3675 EUR |
0.3554 EUR |
0.4289 EUR |
0.3948 EUR |
| 2021-10-31 |
0.3905 EUR |
4,058,261.0889 CHZ |
0.4614 EUR |
0.3385 EUR |
0.5137 EUR |
0.3593 EUR |
| 2021-10-30 |
0.3782 EUR |
1,667,023.3846 CHZ |
0.3013 EUR |
0.2952 EUR |
0.5390 EUR |
0.4602 EUR |
| 2021-10-29 |
0.2973 EUR |
403,779.4873 CHZ |
0.2819 EUR |
0.2768 EUR |
0.3109 EUR |
0.3039 EUR |
| 2021-10-28 |
0.2698 EUR |
463,885.0995 CHZ |
0.2612 EUR |
0.2542 EUR |
0.2835 EUR |
0.2723 EUR |
| 2021-10-27 |
0.2708 EUR |
519,260.3806 CHZ |
0.2971 EUR |
0.2400 EUR |
0.3100 EUR |
0.2593 EUR |
| 2021-10-26 |
0.2980 EUR |
839,394.8822 CHZ |
0.2910 EUR |
0.2856 EUR |
0.3177 EUR |
0.2938 EUR |
| 2021-10-25 |
0.2816 EUR |
483,154.1777 CHZ |
0.2719 EUR |
0.2719 EUR |
0.2949 EUR |
0.2949 EUR |
| 2021-10-24 |
0.2712 EUR |
192,872.8207 CHZ |
0.2813 EUR |
0.2665 EUR |
0.2824 EUR |
0.2725 EUR |
| 2021-10-23 |
0.2795 EUR |
106,772.9774 CHZ |
0.2803 EUR |
0.2734 EUR |
0.2829 EUR |
0.2812 EUR |
| 2021-10-22 |
0.2806 EUR |
154,776.9516 CHZ |
0.2710 EUR |
0.2710 EUR |
0.2870 EUR |
0.2761 EUR |
| 2021-10-21 |
0.2796 EUR |
251,582.8852 CHZ |
0.2828 EUR |
0.2678 EUR |
0.2870 EUR |
0.2700 EUR |
| 2021-10-20 |
0.2744 EUR |
362,224.0311 CHZ |
0.2719 EUR |
0.2660 EUR |
0.2844 EUR |
0.2808 EUR |
| 2021-10-19 |
0.2730 EUR |
155,173.1701 CHZ |
0.2752 EUR |
0.2683 EUR |
0.2780 EUR |
0.2708 EUR |
| 2021-10-18 |
0.2741 EUR |
187,614.2743 CHZ |
0.2686 EUR |
0.2675 EUR |
0.2787 EUR |
0.2741 EUR |
| 2021-10-17 |
0.2746 EUR |
354,586.4478 CHZ |
0.2822 EUR |
0.2628 EUR |
0.2851 EUR |
0.2681 EUR |
| 2021-10-16 |
0.2789 EUR |
838,570.3912 CHZ |
0.2794 EUR |
0.2759 EUR |
0.2858 EUR |
0.2823 EUR |
| 2021-10-15 |
0.2773 EUR |
115,208.3307 CHZ |
0.2834 EUR |
0.2688 EUR |
0.2867 EUR |
0.2770 EUR |
| 2021-10-14 |
0.2835 EUR |
160,421.8573 CHZ |
0.2798 EUR |
0.2797 EUR |
0.2890 EUR |
0.2849 EUR |
| 2021-10-13 |
0.2766 EUR |
201,325.5814 CHZ |
0.2745 EUR |
0.2658 EUR |
0.2851 EUR |
0.2791 EUR |
| 2021-10-12 |
0.2571 EUR |
117,579.9551 CHZ |
0.2610 EUR |
0.2497 EUR |
0.2796 EUR |
0.2724 EUR |
| 2021-10-11 |
0.2716 EUR |
195,487.7203 CHZ |
0.2702 EUR |
0.2606 EUR |
0.2801 EUR |
0.2657 EUR |
| 2021-10-10 |
0.2773 EUR |
92,067.5937 CHZ |
0.2844 EUR |
0.2670 EUR |
0.2861 EUR |
0.2696 EUR |
| 2021-10-09 |
0.2863 EUR |
82,082.9487 CHZ |
0.2890 EUR |
0.2831 EUR |
0.2893 EUR |
0.2852 EUR |
| 2021-10-08 |
0.2937 EUR |
149,660.7338 CHZ |
0.3022 EUR |
0.2816 EUR |
0.3029 EUR |
0.2845 EUR |
| 2021-10-07 |
0.2932 EUR |
461,279.7843 CHZ |
0.2559 EUR |
0.2530 EUR |
0.3275 EUR |
0.3082 EUR |
| 2021-10-06 |
0.2592 EUR |
174,597.5152 CHZ |
0.2630 EUR |
0.2445 EUR |
0.2686 EUR |
0.2600 EUR |
| 2021-10-05 |
0.2603 EUR |
135,485.9200 CHZ |
0.2440 EUR |
0.2440 EUR |
0.2751 EUR |
0.2640 EUR |
| 2021-10-04 |
0.2406 EUR |
348,280.1579 CHZ |
0.2476 EUR |
0.2344 EUR |
0.2477 EUR |
0.2427 EUR |
| 2021-10-03 |
0.2497 EUR |
424,259.2224 CHZ |
0.2421 EUR |
0.2421 EUR |
0.2559 EUR |
0.2444 EUR |
| 2021-10-02 |
0.2473 EUR |
228,665.5313 CHZ |
0.2462 EUR |
0.2419 EUR |
0.2540 EUR |
0.2425 EUR |