Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
0.3532 EUR |
23,713,032.3436 CHZ |
0.3069 EUR |
0.2932 EUR |
0.4300 EUR |
0.4036 EUR |
| 2021-10-29 |
0.2998 EUR |
6,696,881.9109 CHZ |
0.2758 EUR |
0.2727 EUR |
0.3119 EUR |
0.3039 EUR |
| 2021-10-28 |
0.2647 EUR |
2,558,520.6400 CHZ |
0.2595 EUR |
0.2545 EUR |
0.2755 EUR |
0.2612 EUR |
| 2021-10-27 |
0.2865 EUR |
3,366,865.3600 CHZ |
0.2956 EUR |
0.2381 EUR |
0.3107 EUR |
0.2641 EUR |
| 2021-10-26 |
0.2997 EUR |
4,103,311.5820 CHZ |
0.2908 EUR |
0.2866 EUR |
0.3171 EUR |
0.2936 EUR |
| 2021-10-25 |
0.2819 EUR |
1,844,080.1003 CHZ |
0.2722 EUR |
0.2708 EUR |
0.2947 EUR |
0.2892 EUR |
| 2021-10-24 |
0.2754 EUR |
1,889,992.2440 CHZ |
0.2822 EUR |
0.2664 EUR |
0.2822 EUR |
0.2719 EUR |
| 2021-10-23 |
0.2780 EUR |
1,285,815.9952 CHZ |
0.2786 EUR |
0.2732 EUR |
0.2831 EUR |
0.2784 EUR |
| 2021-10-22 |
0.2784 EUR |
2,022,177.9387 CHZ |
0.2709 EUR |
0.2703 EUR |
0.2880 EUR |
0.2778 EUR |
| 2021-10-21 |
0.2788 EUR |
2,774,188.8630 CHZ |
0.2819 EUR |
0.2677 EUR |
0.2874 EUR |
0.2714 EUR |
| 2021-10-20 |
0.2761 EUR |
1,802,021.1656 CHZ |
0.2715 EUR |
0.2658 EUR |
0.2847 EUR |
0.2800 EUR |
| 2021-10-19 |
0.2721 EUR |
1,412,459.1569 CHZ |
0.2749 EUR |
0.2682 EUR |
0.2781 EUR |
0.2715 EUR |
| 2021-10-18 |
0.2733 EUR |
1,494,165.8575 CHZ |
0.2692 EUR |
0.2675 EUR |
0.2803 EUR |
0.2737 EUR |
| 2021-10-17 |
0.2755 EUR |
1,393,466.1728 CHZ |
0.2821 EUR |
0.2600 EUR |
0.2849 EUR |
0.2688 EUR |
| 2021-10-16 |
0.2801 EUR |
2,601,541.0535 CHZ |
0.2761 EUR |
0.2755 EUR |
0.2864 EUR |
0.2817 EUR |
| 2021-10-15 |
0.2775 EUR |
2,786,917.1601 CHZ |
0.2852 EUR |
0.2678 EUR |
0.2887 EUR |
0.2764 EUR |
| 2021-10-14 |
0.2840 EUR |
1,629,850.7318 CHZ |
0.2831 EUR |
0.2780 EUR |
0.2887 EUR |
0.2852 EUR |
| 2021-10-13 |
0.2760 EUR |
2,700,219.5737 CHZ |
0.2734 EUR |
0.2610 EUR |
0.2858 EUR |
0.2802 EUR |
| 2021-10-12 |
0.2636 EUR |
2,019,693.1806 CHZ |
0.2663 EUR |
0.2484 EUR |
0.2824 EUR |
0.2726 EUR |
| 2021-10-11 |
0.2702 EUR |
1,212,032.5872 CHZ |
0.2664 EUR |
0.2601 EUR |
0.2812 EUR |
0.2652 EUR |
| 2021-10-10 |
0.2791 EUR |
1,207,670.6914 CHZ |
0.2863 EUR |
0.2670 EUR |
0.2863 EUR |
0.2679 EUR |
| 2021-10-09 |
0.2868 EUR |
1,182,538.5047 CHZ |
0.2877 EUR |
0.2822 EUR |
0.2911 EUR |
0.2847 EUR |
| 2021-10-08 |
0.2929 EUR |
4,225,063.8979 CHZ |
0.3075 EUR |
0.2819 EUR |
0.3075 EUR |
0.2872 EUR |
| 2021-10-07 |
0.2956 EUR |
10,222,921.4462 CHZ |
0.2616 EUR |
0.2521 EUR |
0.3291 EUR |
0.3115 EUR |
| 2021-10-06 |
0.2591 EUR |
3,914,564.9012 CHZ |
0.2642 EUR |
0.2429 EUR |
0.2700 EUR |
0.2605 EUR |
| 2021-10-05 |
0.2570 EUR |
4,814,988.7279 CHZ |
0.2440 EUR |
0.2429 EUR |
0.2760 EUR |
0.2659 EUR |
| 2021-10-04 |
0.2421 EUR |
3,435,939.1222 CHZ |
0.2468 EUR |
0.2345 EUR |
0.2478 EUR |
0.2422 EUR |
| 2021-10-03 |
0.2497 EUR |
3,303,606.6683 CHZ |
0.2445 EUR |
0.2398 EUR |
0.2561 EUR |
0.2474 EUR |
| 2021-10-02 |
0.2484 EUR |
2,116,818.7440 CHZ |
0.2469 EUR |
0.2415 EUR |
0.2542 EUR |
0.2489 EUR |
| 2021-10-01 |
0.2376 EUR |
2,125,972.5783 CHZ |
0.2259 EUR |
0.2227 EUR |
0.2466 EUR |
0.2459 EUR |
| 2021-09-30 |
0.2221 EUR |
1,558,810.9803 CHZ |
0.2145 EUR |
0.2145 EUR |
0.2279 EUR |
0.2249 EUR |