Identifier on Bitstamp: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.1266 USD |
5,078.9086 CHZ |
0.1234 USD |
0.1231 USD |
0.1280 USD |
0.1234 USD |
| 2024-05-05 |
0.1190 USD |
24,973.6654 CHZ |
0.1185 USD |
0.1166 USD |
0.1224 USD |
0.1208 USD |
| 2024-05-04 |
0.1199 USD |
12,111.3053 CHZ |
0.1195 USD |
0.1195 USD |
0.1202 USD |
0.1197 USD |
| 2024-05-03 |
0.1183 USD |
57,006.8906 CHZ |
0.1182 USD |
0.1182 USD |
0.1197 USD |
0.1197 USD |
| 2024-05-02 |
0.1174 USD |
24,216.0487 CHZ |
0.1142 USD |
0.1124 USD |
0.1196 USD |
0.1186 USD |
| 2024-05-01 |
0.1108 USD |
518,946.7973 CHZ |
0.1102 USD |
0.1062 USD |
0.1160 USD |
0.1160 USD |
| 2024-04-30 |
0.1118 USD |
14,539.0991 CHZ |
0.1146 USD |
0.1062 USD |
0.1161 USD |
0.1062 USD |
| 2024-04-29 |
0.1120 USD |
49,270.8271 CHZ |
0.1144 USD |
0.1096 USD |
0.1149 USD |
0.1106 USD |
| 2024-04-28 |
0.1131 USD |
3,571.8716 CHZ |
0.1151 USD |
0.1115 USD |
0.1151 USD |
0.1115 USD |
| 2024-04-27 |
0.1151 USD |
6,309.6832 CHZ |
0.1167 USD |
0.1125 USD |
0.1173 USD |
0.1141 USD |
| 2024-04-26 |
0.1177 USD |
449,712.7783 CHZ |
0.1164 USD |
0.1160 USD |
0.1192 USD |
0.1172 USD |
| 2024-04-25 |
0.1194 USD |
91,146.5354 CHZ |
0.1180 USD |
0.1132 USD |
0.1227 USD |
0.1196 USD |
| 2024-04-24 |
0.1217 USD |
289,115.5426 CHZ |
0.1167 USD |
0.1167 USD |
0.1299 USD |
0.1208 USD |
| 2024-04-23 |
0.1176 USD |
10,133.4247 CHZ |
0.1188 USD |
0.1157 USD |
0.1188 USD |
0.1173 USD |
| 2024-04-22 |
0.1181 USD |
10,507.1246 CHZ |
0.1195 USD |
0.1169 USD |
0.1195 USD |
0.1182 USD |
| 2024-04-21 |
0.1176 USD |
3,410.5516 CHZ |
0.1173 USD |
0.1173 USD |
0.1178 USD |
0.1177 USD |
| 2024-04-20 |
0.1142 USD |
42,849.1263 CHZ |
0.1081 USD |
0.1081 USD |
0.1182 USD |
0.1182 USD |
| 2024-04-19 |
0.1082 USD |
11,933.6089 CHZ |
0.1027 USD |
0.1027 USD |
0.1097 USD |
0.1083 USD |
| 2024-04-18 |
0.1086 USD |
165,047.5407 CHZ |
0.1098 USD |
0.1054 USD |
0.1144 USD |
0.1083 USD |
| 2024-04-17 |
0.1069 USD |
166,162.7720 CHZ |
0.1074 USD |
0.1055 USD |
0.1128 USD |
0.1089 USD |
| 2024-04-16 |
0.1044 USD |
58,235.6828 CHZ |
0.1019 USD |
0.0996 USD |
0.1082 USD |
0.1082 USD |
| 2024-04-15 |
0.1070 USD |
145,154.3720 CHZ |
0.1068 USD |
0.1013 USD |
0.1190 USD |
0.1016 USD |
| 2024-04-14 |
0.1012 USD |
468,449.7903 CHZ |
0.0951 USD |
0.0939 USD |
0.1096 USD |
0.1089 USD |
| 2024-04-13 |
0.1036 USD |
396,278.5015 CHZ |
0.1189 USD |
0.0860 USD |
0.1191 USD |
0.0984 USD |
| 2024-04-12 |
0.1396 USD |
707,839.5590 CHZ |
0.1422 USD |
0.1079 USD |
0.1440 USD |
0.1182 USD |
| 2024-04-11 |
0.1449 USD |
17,835.2281 CHZ |
0.1486 USD |
0.1404 USD |
0.1486 USD |
0.1415 USD |
| 2024-04-10 |
0.1443 USD |
45,647.7019 CHZ |
0.1473 USD |
0.1400 USD |
0.1476 USD |
0.1476 USD |
| 2024-04-09 |
0.1555 USD |
847,455.9438 CHZ |
0.1591 USD |
0.1471 USD |
0.1625 USD |
0.1471 USD |
| 2024-04-08 |
0.1561 USD |
66,035.9183 CHZ |
0.1480 USD |
0.1464 USD |
0.1603 USD |
0.1580 USD |
| 2024-04-07 |
0.1512 USD |
467,710.8769 CHZ |
0.1511 USD |
0.1471 USD |
0.1567 USD |
0.1485 USD |
| 2024-04-06 |
0.1503 USD |
341,831.3163 CHZ |
0.1416 USD |
0.1416 USD |
0.1531 USD |
0.1508 USD |
| 2024-04-05 |
0.1413 USD |
171,990.6665 CHZ |
0.1442 USD |
0.1355 USD |
0.1445 USD |
0.1420 USD |
| 2024-04-04 |
0.1371 USD |
77,982.0861 CHZ |
0.1345 USD |
0.1316 USD |
0.1440 USD |
0.1440 USD |
| 2024-04-03 |
0.1314 USD |
94,811.2874 CHZ |
0.1272 USD |
0.1272 USD |
0.1334 USD |
0.1312 USD |
| 2024-04-02 |
0.1311 USD |
65,962.2004 CHZ |
0.1309 USD |
0.1290 USD |
0.1331 USD |
0.1311 USD |
| 2024-04-01 |
0.1429 USD |
162,910.4316 CHZ |
0.1492 USD |
0.1369 USD |
0.1492 USD |
0.1394 USD |
| 2024-03-31 |
0.1495 USD |
2,725.2155 CHZ |
0.1486 USD |
0.1486 USD |
0.1500 USD |
0.1489 USD |
| 2024-03-30 |
0.1483 USD |
108,229.7660 CHZ |
0.1484 USD |
0.1465 USD |
0.1525 USD |
0.1465 USD |
| 2024-03-29 |
0.1459 USD |
174,583.1373 CHZ |
0.1453 USD |
0.1428 USD |
0.1529 USD |
0.1491 USD |
| 2024-03-28 |
0.1437 USD |
152,240.1057 CHZ |
0.1433 USD |
0.1408 USD |
0.1461 USD |
0.1456 USD |
| 2024-03-27 |
0.1440 USD |
302,970.7045 CHZ |
0.1465 USD |
0.1390 USD |
0.1485 USD |
0.1419 USD |
| 2024-03-26 |
0.1496 USD |
197,719.3690 CHZ |
0.1470 USD |
0.1451 USD |
0.1517 USD |
0.1482 USD |
| 2024-03-25 |
0.1403 USD |
447,346.2782 CHZ |
0.1380 USD |
0.1380 USD |
0.1466 USD |
0.1462 USD |
| 2024-03-24 |
0.1366 USD |
26,389.0871 CHZ |
0.1329 USD |
0.1329 USD |
0.1392 USD |
0.1392 USD |
| 2024-03-23 |
0.1361 USD |
118,103.9295 CHZ |
0.1331 USD |
0.1327 USD |
0.1380 USD |
0.1338 USD |
| 2024-03-22 |
0.1324 USD |
132,468.7972 CHZ |
0.1413 USD |
0.1300 USD |
0.1413 USD |
0.1329 USD |
| 2024-03-21 |
0.1359 USD |
69,841.3578 CHZ |
0.1329 USD |
0.1323 USD |
0.1384 USD |
0.1365 USD |
| 2024-03-20 |
0.1280 USD |
188,576.8503 CHZ |
0.1215 USD |
0.1164 USD |
0.1329 USD |
0.1323 USD |
| 2024-03-19 |
0.1229 USD |
364,689.4115 CHZ |
0.1316 USD |
0.1155 USD |
0.1329 USD |
0.1189 USD |
| 2024-03-18 |
0.1323 USD |
245,718.2386 CHZ |
0.1354 USD |
0.1296 USD |
0.1406 USD |
0.1329 USD |