Identifier on Bitstamp: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0849 USD |
764,917.4832 CHZ |
0.0841 USD |
0.0822 USD |
0.0863 USD |
0.0858 USD |
| 2024-12-21 |
0.0867 USD |
565,927.6262 CHZ |
0.0891 USD |
0.0828 USD |
0.0936 USD |
0.0832 USD |
| 2024-12-20 |
0.0814 USD |
648,634.8383 CHZ |
0.0860 USD |
0.0745 USD |
0.0886 USD |
0.0883 USD |
| 2024-12-19 |
0.0902 USD |
749,302.1176 CHZ |
0.0938 USD |
0.0833 USD |
0.0950 USD |
0.0868 USD |
| 2024-12-18 |
0.0989 USD |
1,066,479.9346 CHZ |
0.1034 USD |
0.0940 USD |
0.1034 USD |
0.0940 USD |
| 2024-12-17 |
0.1081 USD |
804,370.3024 CHZ |
0.1068 USD |
0.1044 USD |
0.1102 USD |
0.1065 USD |
| 2024-12-16 |
0.1094 USD |
1,595,009.7907 CHZ |
0.1121 USD |
0.1063 USD |
0.1146 USD |
0.1095 USD |
| 2024-12-15 |
0.1112 USD |
424,218.5049 CHZ |
0.1113 USD |
0.1074 USD |
0.1132 USD |
0.1108 USD |
| 2024-12-14 |
0.1132 USD |
499,673.7843 CHZ |
0.1178 USD |
0.1081 USD |
0.1178 USD |
0.1097 USD |
| 2024-12-13 |
0.1147 USD |
463,336.6807 CHZ |
0.1140 USD |
0.1118 USD |
0.1186 USD |
0.1140 USD |
| 2024-12-12 |
0.1191 USD |
765,955.0755 CHZ |
0.1232 USD |
0.1149 USD |
0.1247 USD |
0.1167 USD |
| 2024-12-11 |
0.1082 USD |
1,018,684.0658 CHZ |
0.1018 USD |
0.0985 USD |
0.1230 USD |
0.1215 USD |
| 2024-12-10 |
0.1006 USD |
1,138,612.5002 CHZ |
0.1042 USD |
0.0892 USD |
0.1068 USD |
0.1020 USD |
| 2024-12-09 |
0.1152 USD |
1,262,586.5706 CHZ |
0.1299 USD |
0.0949 USD |
0.1299 USD |
0.1064 USD |
| 2024-12-08 |
0.1325 USD |
593,514.4790 CHZ |
0.1285 USD |
0.1264 USD |
0.1370 USD |
0.1312 USD |
| 2024-12-07 |
0.1298 USD |
822,167.8718 CHZ |
0.1318 USD |
0.1267 USD |
0.1337 USD |
0.1282 USD |
| 2024-12-06 |
0.1307 USD |
571,221.0780 CHZ |
0.1322 USD |
0.1258 USD |
0.1339 USD |
0.1315 USD |
| 2024-12-05 |
0.1332 USD |
995,505.0384 CHZ |
0.1306 USD |
0.1239 USD |
0.1431 USD |
0.1330 USD |
| 2024-12-04 |
0.1287 USD |
1,674,531.6511 CHZ |
0.1207 USD |
0.1182 USD |
0.1396 USD |
0.1302 USD |
| 2024-12-03 |
0.1176 USD |
2,145,747.7681 CHZ |
0.1169 USD |
0.1011 USD |
0.1263 USD |
0.1204 USD |
| 2024-12-02 |
0.1045 USD |
2,274,707.4815 CHZ |
0.1063 USD |
0.0980 USD |
0.1120 USD |
0.1110 USD |
| 2024-12-01 |
0.1047 USD |
1,673,583.7638 CHZ |
0.1031 USD |
0.1002 USD |
0.1093 USD |
0.1068 USD |
| 2024-11-30 |
0.1023 USD |
1,221,978.8418 CHZ |
0.1021 USD |
0.0986 USD |
0.1052 USD |
0.1027 USD |
| 2024-11-29 |
0.0972 USD |
802,145.6585 CHZ |
0.0935 USD |
0.0886 USD |
0.1047 USD |
0.1028 USD |
| 2024-11-28 |
0.0917 USD |
1,507,841.6436 CHZ |
0.0923 USD |
0.0896 USD |
0.0943 USD |
0.0940 USD |
| 2024-11-27 |
0.0911 USD |
665,469.3468 CHZ |
0.0896 USD |
0.0872 USD |
0.0954 USD |
0.0940 USD |
| 2024-11-26 |
0.0893 USD |
736,573.4310 CHZ |
0.0917 USD |
0.0855 USD |
0.0950 USD |
0.0888 USD |
| 2024-11-25 |
0.0935 USD |
743,955.2859 CHZ |
0.0951 USD |
0.0885 USD |
0.0980 USD |
0.0912 USD |
| 2024-11-24 |
0.0924 USD |
1,654,741.5483 CHZ |
0.0870 USD |
0.0866 USD |
0.1017 USD |
0.0962 USD |
| 2024-11-23 |
0.0836 USD |
849,152.6675 CHZ |
0.0781 USD |
0.0777 USD |
0.0920 USD |
0.0866 USD |
| 2024-11-22 |
0.0762 USD |
806,636.7039 CHZ |
0.0743 USD |
0.0731 USD |
0.0831 USD |
0.0771 USD |
| 2024-11-21 |
0.0738 USD |
364,013.7732 CHZ |
0.0723 USD |
0.0702 USD |
0.0753 USD |
0.0745 USD |
| 2024-11-20 |
0.0737 USD |
216,711.4286 CHZ |
0.0738 USD |
0.0707 USD |
0.0759 USD |
0.0724 USD |
| 2024-11-19 |
0.0777 USD |
814,058.1512 CHZ |
0.0783 USD |
0.0743 USD |
0.0822 USD |
0.0751 USD |
| 2024-11-18 |
0.0773 USD |
624,803.3364 CHZ |
0.0693 USD |
0.0688 USD |
0.0893 USD |
0.0796 USD |
| 2024-11-17 |
0.0704 USD |
317,330.8197 CHZ |
0.0722 USD |
0.0683 USD |
0.0797 USD |
0.0727 USD |
| 2024-11-16 |
0.0732 USD |
447,900.3885 CHZ |
0.0685 USD |
0.0678 USD |
0.0797 USD |
0.0751 USD |
| 2024-11-15 |
0.0657 USD |
314,508.3321 CHZ |
0.0627 USD |
0.0623 USD |
0.0684 USD |
0.0684 USD |
| 2024-11-14 |
0.0655 USD |
339,391.7113 CHZ |
0.0645 USD |
0.0631 USD |
0.0668 USD |
0.0637 USD |
| 2024-11-13 |
0.0659 USD |
220,804.5392 CHZ |
0.0678 USD |
0.0628 USD |
0.0701 USD |
0.0644 USD |
| 2024-11-12 |
0.0708 USD |
370,066.8487 CHZ |
0.0707 USD |
0.0650 USD |
0.0748 USD |
0.0673 USD |
| 2024-11-11 |
0.0688 USD |
551,982.8336 CHZ |
0.0677 USD |
0.0656 USD |
0.0707 USD |
0.0707 USD |
| 2024-11-10 |
0.0663 USD |
199,074.4228 CHZ |
0.0642 USD |
0.0623 USD |
0.0691 USD |
0.0691 USD |
| 2024-11-09 |
0.0627 USD |
216,812.8331 CHZ |
0.0620 USD |
0.0612 USD |
0.0640 USD |
0.0631 USD |
| 2024-11-08 |
0.0615 USD |
151,440.2809 CHZ |
0.0613 USD |
0.0605 USD |
0.0623 USD |
0.0617 USD |
| 2024-11-07 |
0.0623 USD |
158,935.5187 CHZ |
0.0619 USD |
0.0608 USD |
0.0648 USD |
0.0621 USD |
| 2024-11-06 |
0.0608 USD |
197,898.7990 CHZ |
0.0575 USD |
0.0570 USD |
0.0644 USD |
0.0620 USD |
| 2024-11-05 |
0.0570 USD |
224,781.5237 CHZ |
0.0546 USD |
0.0546 USD |
0.0578 USD |
0.0570 USD |
| 2024-11-04 |
0.0558 USD |
1,029,341.6165 CHZ |
0.0555 USD |
0.0543 USD |
0.0567 USD |
0.0548 USD |
| 2024-11-03 |
0.0550 USD |
22,059.5514 CHZ |
0.0567 USD |
0.0545 USD |
0.0567 USD |
0.0556 USD |