Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
0.2162 EUR |
1,742,797.2681 CHZ |
0.2094 EUR |
0.2083 EUR |
0.2244 EUR |
0.2134 EUR |
| 2021-09-28 |
0.2149 EUR |
1,634,316.9554 CHZ |
0.2172 EUR |
0.2083 EUR |
0.2215 EUR |
0.2098 EUR |
| 2021-09-27 |
0.2253 EUR |
1,966,819.4100 CHZ |
0.2230 EUR |
0.2175 EUR |
0.2316 EUR |
0.2183 EUR |
| 2021-09-26 |
0.2208 EUR |
2,389,232.0735 CHZ |
0.2275 EUR |
0.2121 EUR |
0.2292 EUR |
0.2235 EUR |
| 2021-09-25 |
0.2281 EUR |
1,774,036.4636 CHZ |
0.2329 EUR |
0.2210 EUR |
0.2362 EUR |
0.2297 EUR |
| 2021-09-24 |
0.2316 EUR |
3,283,445.4793 CHZ |
0.2528 EUR |
0.2173 EUR |
0.2538 EUR |
0.2330 EUR |
| 2021-09-23 |
0.2501 EUR |
2,098,154.2980 CHZ |
0.2488 EUR |
0.2425 EUR |
0.2562 EUR |
0.2510 EUR |
| 2021-09-22 |
0.2366 EUR |
3,685,491.9844 CHZ |
0.2154 EUR |
0.2129 EUR |
0.2488 EUR |
0.2459 EUR |
| 2021-09-21 |
0.2271 EUR |
4,682,142.7357 CHZ |
0.2291 EUR |
0.2055 EUR |
0.2407 EUR |
0.2154 EUR |
| 2021-09-20 |
0.2428 EUR |
5,028,438.4462 CHZ |
0.2702 EUR |
0.2275 EUR |
0.2702 EUR |
0.2289 EUR |
| 2021-09-19 |
0.2742 EUR |
1,132,243.9552 CHZ |
0.2801 EUR |
0.2660 EUR |
0.2803 EUR |
0.2672 EUR |
| 2021-09-18 |
0.2815 EUR |
1,123,271.4802 CHZ |
0.2762 EUR |
0.2756 EUR |
0.2853 EUR |
0.2790 EUR |
| 2021-09-17 |
0.2824 EUR |
1,584,927.8933 CHZ |
0.2866 EUR |
0.2745 EUR |
0.2929 EUR |
0.2764 EUR |
| 2021-09-16 |
0.2901 EUR |
1,501,975.0237 CHZ |
0.2933 EUR |
0.2808 EUR |
0.2998 EUR |
0.2871 EUR |
| 2021-09-15 |
0.2879 EUR |
1,744,154.8062 CHZ |
0.2853 EUR |
0.2813 EUR |
0.2957 EUR |
0.2924 EUR |
| 2021-09-14 |
0.2833 EUR |
2,604,748.9595 CHZ |
0.2703 EUR |
0.2700 EUR |
0.2950 EUR |
0.2856 EUR |
| 2021-09-13 |
0.2712 EUR |
2,689,664.5546 CHZ |
0.2861 EUR |
0.2553 EUR |
0.2890 EUR |
0.2723 EUR |
| 2021-09-12 |
0.2832 EUR |
2,478,811.1492 CHZ |
0.2825 EUR |
0.2728 EUR |
0.2919 EUR |
0.2888 EUR |
| 2021-09-11 |
0.2831 EUR |
2,228,174.5360 CHZ |
0.2792 EUR |
0.2760 EUR |
0.2880 EUR |
0.2805 EUR |