Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
0.2391 EUR |
1,303,021.6571 CHZ |
0.2422 EUR |
0.2320 EUR |
0.2456 EUR |
0.2364 EUR |
| 2021-12-18 |
0.2406 EUR |
1,006,007.7569 CHZ |
0.2372 EUR |
0.2314 EUR |
0.2449 EUR |
0.2405 EUR |
| 2021-12-17 |
0.2379 EUR |
1,783,432.2356 CHZ |
0.2468 EUR |
0.2268 EUR |
0.2526 EUR |
0.2380 EUR |
| 2021-12-16 |
0.2553 EUR |
2,124,374.7570 CHZ |
0.2543 EUR |
0.2452 EUR |
0.2637 EUR |
0.2466 EUR |
| 2021-12-15 |
0.2432 EUR |
2,050,186.7110 CHZ |
0.2478 EUR |
0.2301 EUR |
0.2590 EUR |
0.2526 EUR |
| 2021-12-14 |
0.2464 EUR |
1,981,460.3951 CHZ |
0.2400 EUR |
0.2317 EUR |
0.2620 EUR |
0.2467 EUR |
| 2021-12-13 |
0.2474 EUR |
1,976,829.9724 CHZ |
0.2682 EUR |
0.2351 EUR |
0.2747 EUR |
0.2439 EUR |
| 2021-12-12 |
0.2675 EUR |
1,353,480.7302 CHZ |
0.2636 EUR |
0.2597 EUR |
0.2735 EUR |
0.2688 EUR |
| 2021-12-11 |
0.2584 EUR |
925,952.1578 CHZ |
0.2510 EUR |
0.2478 EUR |
0.2650 EUR |
0.2615 EUR |
| 2021-12-10 |
0.2627 EUR |
1,388,033.3277 CHZ |
0.2648 EUR |
0.2558 EUR |
0.2745 EUR |
0.2571 EUR |
| 2021-12-09 |
0.2750 EUR |
1,813,616.6068 CHZ |
0.2917 EUR |
0.2636 EUR |
0.2958 EUR |
0.2682 EUR |
| 2021-12-08 |
0.2824 EUR |
1,824,034.0766 CHZ |
0.2812 EUR |
0.2684 EUR |
0.2948 EUR |
0.2882 EUR |
| 2021-12-07 |
0.2890 EUR |
3,262,938.5218 CHZ |
0.2866 EUR |
0.2774 EUR |
0.3032 EUR |
0.2817 EUR |
| 2021-12-06 |
0.2682 EUR |
3,522,367.6616 CHZ |
0.2814 EUR |
0.2480 EUR |
0.2877 EUR |
0.2838 EUR |
| 2021-12-05 |
0.2922 EUR |
2,371,641.1264 CHZ |
0.3085 EUR |
0.2705 EUR |
0.3300 EUR |
0.2809 EUR |
| 2021-12-04 |
0.2853 EUR |
6,846,296.2178 CHZ |
0.3495 EUR |
0.2144 EUR |
0.3519 EUR |
0.3018 EUR |
| 2021-12-03 |
0.3622 EUR |
3,391,725.6714 CHZ |
0.3744 EUR |
0.3370 EUR |
0.3790 EUR |
0.3508 EUR |
| 2021-12-02 |
0.3721 EUR |
2,451,765.0364 CHZ |
0.3847 EUR |
0.3641 EUR |
0.3847 EUR |
0.3759 EUR |
| 2021-12-01 |
0.3886 EUR |
1,658,243.4655 CHZ |
0.3867 EUR |
0.3775 EUR |
0.4007 EUR |
0.3823 EUR |
| 2021-11-30 |
0.3950 EUR |
2,710,993.8562 CHZ |
0.4085 EUR |
0.3845 EUR |
0.4097 EUR |
0.3881 EUR |
| 2021-11-29 |
0.4076 EUR |
3,231,342.4337 CHZ |
0.3935 EUR |
0.3855 EUR |
0.4227 EUR |
0.4108 EUR |
| 2021-11-28 |
0.3763 EUR |
2,651,600.2722 CHZ |
0.3936 EUR |
0.3580 EUR |
0.3946 EUR |
0.3884 EUR |
| 2021-11-27 |
0.3989 EUR |
1,646,539.0654 CHZ |
0.3938 EUR |
0.3824 EUR |
0.4124 EUR |
0.3934 EUR |
| 2021-11-26 |
0.3962 EUR |
5,868,613.0225 CHZ |
0.4492 EUR |
0.3750 EUR |
0.4502 EUR |
0.3908 EUR |
| 2021-11-25 |
0.4488 EUR |
9,302,956.2079 CHZ |
0.4388 EUR |
0.4197 EUR |
0.4722 EUR |
0.4521 EUR |
| 2021-11-24 |
0.4053 EUR |
7,952,311.0956 CHZ |
0.3871 EUR |
0.3741 EUR |
0.4390 EUR |
0.4357 EUR |
| 2021-11-23 |
0.3854 EUR |
3,401,558.1524 CHZ |
0.3871 EUR |
0.3754 EUR |
0.4045 EUR |
0.3837 EUR |
| 2021-11-22 |
0.3849 EUR |
3,594,009.9270 CHZ |
0.3940 EUR |
0.3738 EUR |
0.3976 EUR |
0.3849 EUR |
| 2021-11-21 |
0.4028 EUR |
1,808,365.0099 CHZ |
0.4172 EUR |
0.3940 EUR |
0.4176 EUR |
0.3988 EUR |
| 2021-11-20 |
0.4157 EUR |
2,167,049.9874 CHZ |
0.4107 EUR |
0.3989 EUR |
0.4326 EUR |
0.4185 EUR |
| 2021-11-19 |
0.4028 EUR |
2,800,024.2690 CHZ |
0.3804 EUR |
0.3727 EUR |
0.4199 EUR |
0.4131 EUR |
| 2021-11-18 |
0.3969 EUR |
4,862,393.4230 CHZ |
0.4392 EUR |
0.3660 EUR |
0.4392 EUR |
0.3768 EUR |
| 2021-11-17 |
0.4332 EUR |
1,783,684.9790 CHZ |
0.4360 EUR |
0.4175 EUR |
0.4552 EUR |
0.4377 EUR |
| 2021-11-16 |
0.4334 EUR |
6,146,795.9925 CHZ |
0.4711 EUR |
0.3970 EUR |
0.4711 EUR |
0.4396 EUR |
| 2021-11-15 |
0.4887 EUR |
3,751,718.9016 CHZ |
0.4830 EUR |
0.4651 EUR |
0.5128 EUR |
0.4686 EUR |
| 2021-11-14 |
0.4732 EUR |
3,032,793.4011 CHZ |
0.4694 EUR |
0.4585 EUR |
0.4910 EUR |
0.4824 EUR |
| 2021-11-13 |
0.4933 EUR |
8,325,051.6555 CHZ |
0.4945 EUR |
0.4606 EUR |
0.5200 EUR |
0.4662 EUR |
| 2021-11-12 |
0.4628 EUR |
8,357,413.2151 CHZ |
0.4478 EUR |
0.4271 EUR |
0.4995 EUR |
0.4907 EUR |
| 2021-11-11 |
0.4350 EUR |
4,163,611.9089 CHZ |
0.4166 EUR |
0.4030 EUR |
0.4586 EUR |
0.4528 EUR |
| 2021-11-10 |
0.4376 EUR |
12,576,564.7174 CHZ |
0.4053 EUR |
0.3699 EUR |
0.4783 EUR |
0.4148 EUR |
| 2021-11-09 |
0.4102 EUR |
3,069,938.0328 CHZ |
0.4123 EUR |
0.3998 EUR |
0.4220 EUR |
0.4090 EUR |
| 2021-11-08 |
0.4092 EUR |
3,227,472.7020 CHZ |
0.4238 EUR |
0.4000 EUR |
0.4244 EUR |
0.4169 EUR |
| 2021-11-07 |
0.4244 EUR |
4,319,511.0426 CHZ |
0.4374 EUR |
0.4127 EUR |
0.4620 EUR |
0.4211 EUR |
| 2021-11-06 |
0.4329 EUR |
12,720,117.6859 CHZ |
0.3969 EUR |
0.3819 EUR |
0.4680 EUR |
0.4442 EUR |
| 2021-11-05 |
0.3994 EUR |
4,348,889.5015 CHZ |
0.4034 EUR |
0.3800 EUR |
0.4183 EUR |
0.3931 EUR |
| 2021-11-04 |
0.3933 EUR |
6,456,725.8665 CHZ |
0.3905 EUR |
0.3667 EUR |
0.4250 EUR |
0.3804 EUR |
| 2021-11-03 |
0.3965 EUR |
5,179,365.0279 CHZ |
0.4299 EUR |
0.3763 EUR |
0.4389 EUR |
0.3884 EUR |
| 2021-11-02 |
0.4235 EUR |
12,876,285.9990 CHZ |
0.3898 EUR |
0.3841 EUR |
0.4530 EUR |
0.4166 EUR |
| 2021-11-01 |
0.3892 EUR |
14,106,560.6302 CHZ |
0.3613 EUR |
0.3536 EUR |
0.4324 EUR |
0.3938 EUR |
| 2021-10-31 |
0.4329 EUR |
36,611,031.3894 CHZ |
0.4520 EUR |
0.3139 EUR |
0.5157 EUR |
0.3547 EUR |