Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0546 EUR |
499,726.3947 CHZ |
0.0545 EUR |
0.0534 EUR |
0.0557 EUR |
0.0538 EUR |
| 2024-11-01 |
0.0544 EUR |
934,736.8421 CHZ |
0.0545 EUR |
0.0532 EUR |
0.0556 EUR |
0.0543 EUR |
| 2024-10-31 |
0.0564 EUR |
861,541.1591 CHZ |
0.0578 EUR |
0.0542 EUR |
0.0578 EUR |
0.0545 EUR |
| 2024-10-30 |
0.0578 EUR |
765,017.2274 CHZ |
0.0583 EUR |
0.0567 EUR |
0.0584 EUR |
0.0578 EUR |
| 2024-10-29 |
0.0583 EUR |
2,813,621.2468 CHZ |
0.0577 EUR |
0.0569 EUR |
0.0598 EUR |
0.0586 EUR |
| 2024-10-28 |
0.0573 EUR |
3,268,562.4255 CHZ |
0.0573 EUR |
0.0554 EUR |
0.0595 EUR |
0.0579 EUR |
| 2024-10-27 |
0.0569 EUR |
709,918.5305 CHZ |
0.0570 EUR |
0.0565 EUR |
0.0579 EUR |
0.0575 EUR |
| 2024-10-26 |
0.0571 EUR |
1,806,806.9559 CHZ |
0.0562 EUR |
0.0560 EUR |
0.0586 EUR |
0.0571 EUR |
| 2024-10-25 |
0.0605 EUR |
1,570,909.4262 CHZ |
0.0621 EUR |
0.0588 EUR |
0.0621 EUR |
0.0596 EUR |
| 2024-10-24 |
0.0620 EUR |
2,159,308.5876 CHZ |
0.0638 EUR |
0.0606 EUR |
0.0638 EUR |
0.0630 EUR |
| 2024-10-23 |
0.0643 EUR |
1,062,285.4716 CHZ |
0.0668 EUR |
0.0619 EUR |
0.0668 EUR |
0.0635 EUR |
| 2024-10-22 |
0.0672 EUR |
1,391,820.2223 CHZ |
0.0665 EUR |
0.0653 EUR |
0.0690 EUR |
0.0667 EUR |
| 2024-10-21 |
0.0673 EUR |
1,281,690.8794 CHZ |
0.0684 EUR |
0.0663 EUR |
0.0688 EUR |
0.0671 EUR |
| 2024-10-20 |
0.0678 EUR |
625,267.5140 CHZ |
0.0682 EUR |
0.0669 EUR |
0.0685 EUR |
0.0676 EUR |
| 2024-10-19 |
0.0689 EUR |
420,099.8792 CHZ |
0.0696 EUR |
0.0677 EUR |
0.0709 EUR |
0.0684 EUR |
| 2024-10-18 |
0.0689 EUR |
473,587.2368 CHZ |
0.0694 EUR |
0.0682 EUR |
0.0695 EUR |
0.0689 EUR |
| 2024-10-17 |
0.0686 EUR |
2,673,528.3608 CHZ |
0.0700 EUR |
0.0670 EUR |
0.0701 EUR |
0.0690 EUR |
| 2024-10-16 |
0.0727 EUR |
2,481,849.1089 CHZ |
0.0758 EUR |
0.0704 EUR |
0.0758 EUR |
0.0720 EUR |
| 2024-10-15 |
0.0737 EUR |
5,207,817.7000 CHZ |
0.0700 EUR |
0.0697 EUR |
0.0765 EUR |
0.0761 EUR |
| 2024-10-14 |
0.0698 EUR |
2,943,796.1575 CHZ |
0.0685 EUR |
0.0679 EUR |
0.0727 EUR |
0.0706 EUR |
| 2024-10-13 |
0.0692 EUR |
10,755,854.7763 CHZ |
0.0638 EUR |
0.0630 EUR |
0.0726 EUR |
0.0683 EUR |
| 2024-10-12 |
0.0635 EUR |
3,448,778.0321 CHZ |
0.0636 EUR |
0.0623 EUR |
0.0659 EUR |
0.0645 EUR |
| 2024-10-11 |
0.0635 EUR |
2,992,487.4582 CHZ |
0.0635 EUR |
0.0621 EUR |
0.0659 EUR |
0.0640 EUR |
| 2024-10-10 |
0.0649 EUR |
17,478,582.4361 CHZ |
0.0639 EUR |
0.0607 EUR |
0.0685 EUR |
0.0624 EUR |
| 2024-10-09 |
0.0663 EUR |
32,382,375.9838 CHZ |
0.0602 EUR |
0.0596 EUR |
0.0715 EUR |
0.0663 EUR |
| 2024-10-08 |
0.0609 EUR |
6,289,038.3158 CHZ |
0.0621 EUR |
0.0589 EUR |
0.0626 EUR |
0.0602 EUR |
| 2024-10-07 |
0.0591 EUR |
1,271,340.9573 CHZ |
0.0581 EUR |
0.0573 EUR |
0.0618 EUR |
0.0613 EUR |
| 2024-10-06 |
0.0571 EUR |
367,373.1047 CHZ |
0.0567 EUR |
0.0562 EUR |
0.0581 EUR |
0.0581 EUR |
| 2024-10-05 |
0.0580 EUR |
1,497,928.9839 CHZ |
0.0564 EUR |
0.0557 EUR |
0.0593 EUR |
0.0565 EUR |
| 2024-10-04 |
0.0553 EUR |
753,171.2860 CHZ |
0.0534 EUR |
0.0534 EUR |
0.0564 EUR |
0.0562 EUR |
| 2024-10-03 |
0.0536 EUR |
965,579.9229 CHZ |
0.0541 EUR |
0.0521 EUR |
0.0549 EUR |
0.0533 EUR |
| 2024-10-02 |
0.0540 EUR |
1,821,376.2133 CHZ |
0.0545 EUR |
0.0526 EUR |
0.0563 EUR |
0.0529 EUR |
| 2024-10-01 |
0.0572 EUR |
2,218,181.0069 CHZ |
0.0588 EUR |
0.0530 EUR |
0.0609 EUR |
0.0548 EUR |
| 2024-09-30 |
0.0602 EUR |
1,577,384.9927 CHZ |
0.0610 EUR |
0.0590 EUR |
0.0615 EUR |
0.0603 EUR |
| 2024-09-29 |
0.0619 EUR |
1,820,307.4430 CHZ |
0.0615 EUR |
0.0603 EUR |
0.0631 EUR |
0.0620 EUR |
| 2024-09-28 |
0.0605 EUR |
3,683,332.0875 CHZ |
0.0624 EUR |
0.0594 EUR |
0.0627 EUR |
0.0613 EUR |
| 2024-09-27 |
0.0626 EUR |
2,103,147.5639 CHZ |
0.0618 EUR |
0.0613 EUR |
0.0640 EUR |
0.0628 EUR |
| 2024-09-26 |
0.0616 EUR |
7,499,390.8563 CHZ |
0.0597 EUR |
0.0578 EUR |
0.0636 EUR |
0.0619 EUR |
| 2024-09-25 |
0.0602 EUR |
19,924,691.2661 CHZ |
0.0551 EUR |
0.0544 EUR |
0.0630 EUR |
0.0602 EUR |
| 2024-09-24 |
0.0542 EUR |
1,640,393.4107 CHZ |
0.0547 EUR |
0.0535 EUR |
0.0552 EUR |
0.0546 EUR |
| 2024-09-23 |
0.0544 EUR |
5,459,180.0100 CHZ |
0.0522 EUR |
0.0521 EUR |
0.0561 EUR |
0.0547 EUR |
| 2024-09-22 |
0.0514 EUR |
881,121.6885 CHZ |
0.0528 EUR |
0.0505 EUR |
0.0528 EUR |
0.0514 EUR |
| 2024-09-21 |
0.0524 EUR |
938,904.6266 CHZ |
0.0512 EUR |
0.0507 EUR |
0.0534 EUR |
0.0532 EUR |
| 2024-09-20 |
0.0501 EUR |
985,668.1930 CHZ |
0.0498 EUR |
0.0496 EUR |
0.0512 EUR |
0.0512 EUR |
| 2024-09-19 |
0.0495 EUR |
1,641,874.0649 CHZ |
0.0487 EUR |
0.0487 EUR |
0.0504 EUR |
0.0498 EUR |
| 2024-09-18 |
0.0465 EUR |
673,511.3248 CHZ |
0.0468 EUR |
0.0456 EUR |
0.0475 EUR |
0.0475 EUR |
| 2024-09-17 |
0.0466 EUR |
526,484.0370 CHZ |
0.0461 EUR |
0.0460 EUR |
0.0474 EUR |
0.0469 EUR |
| 2024-09-16 |
0.0462 EUR |
905,138.5569 CHZ |
0.0468 EUR |
0.0456 EUR |
0.0469 EUR |
0.0459 EUR |
| 2024-09-15 |
0.0481 EUR |
638,480.3536 CHZ |
0.0484 EUR |
0.0472 EUR |
0.0485 EUR |
0.0473 EUR |
| 2024-09-14 |
0.0485 EUR |
314,566.5595 CHZ |
0.0487 EUR |
0.0478 EUR |
0.0489 EUR |
0.0484 EUR |