Identifier on Bitstamp: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.1388 USD |
634,412.0809 CHZ |
0.1379 USD |
0.1347 USD |
0.1465 USD |
0.1459 USD |
| 2024-02-26 |
0.1341 USD |
126,476.6326 CHZ |
0.1286 USD |
0.1286 USD |
0.1391 USD |
0.1391 USD |
| 2024-02-25 |
0.1283 USD |
50,990.8247 CHZ |
0.1258 USD |
0.1258 USD |
0.1295 USD |
0.1264 USD |
| 2024-02-24 |
0.1248 USD |
127,620.0984 CHZ |
0.1241 USD |
0.1229 USD |
0.1273 USD |
0.1271 USD |
| 2024-02-23 |
0.1278 USD |
177,025.0761 CHZ |
0.1271 USD |
0.1233 USD |
0.1319 USD |
0.1233 USD |
| 2024-02-22 |
0.1284 USD |
440,233.7161 CHZ |
0.1193 USD |
0.1182 USD |
0.1336 USD |
0.1273 USD |
| 2024-02-21 |
0.1215 USD |
369,058.5481 CHZ |
0.1248 USD |
0.1162 USD |
0.1271 USD |
0.1193 USD |
| 2024-02-20 |
0.1236 USD |
352,842.1312 CHZ |
0.1216 USD |
0.1153 USD |
0.1267 USD |
0.1254 USD |
| 2024-02-19 |
0.1163 USD |
481,919.7522 CHZ |
0.1144 USD |
0.1132 USD |
0.1239 USD |
0.1227 USD |
| 2024-02-18 |
0.1148 USD |
75,559.6288 CHZ |
0.1131 USD |
0.1121 USD |
0.1159 USD |
0.1147 USD |
| 2024-02-17 |
0.1137 USD |
562,191.5873 CHZ |
0.1170 USD |
0.1119 USD |
0.1177 USD |
0.1132 USD |
| 2024-02-16 |
0.1109 USD |
95,050.4550 CHZ |
0.1073 USD |
0.1073 USD |
0.1151 USD |
0.1147 USD |
| 2024-02-15 |
0.1067 USD |
156,415.2426 CHZ |
0.1042 USD |
0.1040 USD |
0.1088 USD |
0.1062 USD |
| 2024-02-14 |
0.1017 USD |
87,349.2152 CHZ |
0.0988 USD |
0.0988 USD |
0.1047 USD |
0.1042 USD |
| 2024-02-13 |
0.1002 USD |
129,603.2860 CHZ |
0.1018 USD |
0.0979 USD |
0.1018 USD |
0.0995 USD |
| 2024-02-12 |
0.1015 USD |
936,319.5201 CHZ |
0.1007 USD |
0.0985 USD |
0.1020 USD |
0.1017 USD |
| 2024-02-11 |
0.1016 USD |
207,121.9990 CHZ |
0.1019 USD |
0.0998 USD |
0.1022 USD |
0.1001 USD |
| 2024-02-10 |
0.1018 USD |
234,128.5588 CHZ |
0.1033 USD |
0.1008 USD |
0.1036 USD |
0.1014 USD |
| 2024-02-09 |
0.1018 USD |
34,051.9035 CHZ |
0.1017 USD |
0.1006 USD |
0.1031 USD |
0.1031 USD |
| 2024-02-08 |
0.1014 USD |
60,605.7155 CHZ |
0.1021 USD |
0.0999 USD |
0.1021 USD |
0.1005 USD |
| 2024-02-07 |
0.1010 USD |
89,540.2593 CHZ |
0.1005 USD |
0.0985 USD |
0.1024 USD |
0.1019 USD |
| 2024-02-06 |
0.1007 USD |
36,375.6415 CHZ |
0.1006 USD |
0.0997 USD |
0.1019 USD |
0.1004 USD |
| 2024-02-05 |
0.0992 USD |
180,136.0581 CHZ |
0.0980 USD |
0.0980 USD |
0.1011 USD |
0.0980 USD |
| 2024-02-04 |
0.1021 USD |
46,005.1109 CHZ |
0.1034 USD |
0.1012 USD |
0.1034 USD |
0.1025 USD |
| 2024-02-03 |
0.1041 USD |
103,593.8177 CHZ |
0.1028 USD |
0.1007 USD |
0.1056 USD |
0.1056 USD |
| 2024-02-02 |
0.1023 USD |
183,466.2881 CHZ |
0.1041 USD |
0.1003 USD |
0.1041 USD |
0.1015 USD |
| 2024-02-01 |
0.1024 USD |
230,521.6373 CHZ |
0.1008 USD |
0.1008 USD |
0.1032 USD |
0.1027 USD |
| 2024-01-31 |
0.1000 USD |
60,958.8512 CHZ |
0.1008 USD |
0.0979 USD |
0.1008 USD |
0.0995 USD |
| 2024-01-30 |
0.1044 USD |
427,399.1276 CHZ |
0.1060 USD |
0.1024 USD |
0.1066 USD |
0.1024 USD |
| 2024-01-29 |
0.1063 USD |
171,835.1015 CHZ |
0.1048 USD |
0.1032 USD |
0.1087 USD |
0.1061 USD |
| 2024-01-28 |
0.1062 USD |
123,764.5876 CHZ |
0.1097 USD |
0.1032 USD |
0.1098 USD |
0.1032 USD |
| 2024-01-27 |
0.1093 USD |
1,302,074.9188 CHZ |
0.1090 USD |
0.1061 USD |
0.1127 USD |
0.1118 USD |
| 2024-01-26 |
0.1107 USD |
256,341.9272 CHZ |
0.1098 USD |
0.1075 USD |
0.1157 USD |
0.1086 USD |
| 2024-01-25 |
0.1065 USD |
169,964.2962 CHZ |
0.0992 USD |
0.0992 USD |
0.1095 USD |
0.1075 USD |
| 2024-01-24 |
0.0965 USD |
140,188.6653 CHZ |
0.0999 USD |
0.0949 USD |
0.1010 USD |
0.0971 USD |
| 2024-01-23 |
0.0962 USD |
251,853.2461 CHZ |
0.0929 USD |
0.0923 USD |
0.0996 USD |
0.0988 USD |
| 2024-01-22 |
0.0938 USD |
213,836.6446 CHZ |
0.0956 USD |
0.0911 USD |
0.0972 USD |
0.0929 USD |
| 2024-01-21 |
0.1023 USD |
61,073.4207 CHZ |
0.1013 USD |
0.0975 USD |
0.1058 USD |
0.0975 USD |
| 2024-01-20 |
0.0983 USD |
574,254.7777 CHZ |
0.0890 USD |
0.0890 USD |
0.1070 USD |
0.1045 USD |
| 2024-01-19 |
0.0906 USD |
129,858.3148 CHZ |
0.0928 USD |
0.0862 USD |
0.0936 USD |
0.0888 USD |
| 2024-01-18 |
0.0989 USD |
226,166.5746 CHZ |
0.0995 USD |
0.0939 USD |
0.1039 USD |
0.0944 USD |
| 2024-01-17 |
0.1062 USD |
288,731.4780 CHZ |
0.1045 USD |
0.1000 USD |
0.1114 USD |
0.1002 USD |
| 2024-01-16 |
0.1038 USD |
553,858.2837 CHZ |
0.0904 USD |
0.0896 USD |
0.1095 USD |
0.1034 USD |
| 2024-01-15 |
0.0891 USD |
144,726.0490 CHZ |
0.0849 USD |
0.0831 USD |
0.0930 USD |
0.0898 USD |
| 2024-01-14 |
0.0862 USD |
70,214.0945 CHZ |
0.0870 USD |
0.0844 USD |
0.0879 USD |
0.0855 USD |
| 2024-01-13 |
0.0853 USD |
300,589.6919 CHZ |
0.0780 USD |
0.0778 USD |
0.0880 USD |
0.0865 USD |
| 2024-01-12 |
0.0813 USD |
94,797.0954 CHZ |
0.0819 USD |
0.0773 USD |
0.0839 USD |
0.0787 USD |
| 2024-01-11 |
0.0817 USD |
112,498.7702 CHZ |
0.0799 USD |
0.0785 USD |
0.0840 USD |
0.0822 USD |
| 2024-01-10 |
0.0759 USD |
42,502.9041 CHZ |
0.0751 USD |
0.0732 USD |
0.0801 USD |
0.0801 USD |
| 2024-01-09 |
0.0742 USD |
34,079.8146 CHZ |
0.0762 USD |
0.0730 USD |
0.0777 USD |
0.0743 USD |