Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
0.2081 EUR |
13,344,278.6060 CHZ |
0.2424 EUR |
0.1770 EUR |
0.2426 EUR |
0.1822 EUR |
| 2021-06-20 |
0.2414 EUR |
7,807,882.3069 CHZ |
0.2398 EUR |
0.2250 EUR |
0.2592 EUR |
0.2448 EUR |
| 2021-06-19 |
0.2482 EUR |
5,271,972.5241 CHZ |
0.2434 EUR |
0.2372 EUR |
0.2560 EUR |
0.2416 EUR |
| 2021-06-18 |
0.2507 EUR |
9,230,004.8583 CHZ |
0.2728 EUR |
0.2352 EUR |
0.2728 EUR |
0.2458 EUR |
| 2021-06-17 |
0.2770 EUR |
12,574,284.7906 CHZ |
0.2810 EUR |
0.2645 EUR |
0.2946 EUR |
0.2726 EUR |
| 2021-06-16 |
0.2837 EUR |
29,479,507.3439 CHZ |
0.2708 EUR |
0.2578 EUR |
0.3084 EUR |
0.2824 EUR |
| 2021-06-15 |
0.2572 EUR |
19,688,316.2973 CHZ |
0.2317 EUR |
0.2289 EUR |
0.2832 EUR |
0.2671 EUR |
| 2021-06-14 |
0.2334 EUR |
7,538,740.2528 CHZ |
0.2362 EUR |
0.2247 EUR |
0.2463 EUR |
0.2308 EUR |
| 2021-06-13 |
0.2279 EUR |
7,594,502.7587 CHZ |
0.2267 EUR |
0.2180 EUR |
0.2386 EUR |
0.2342 EUR |
| 2021-06-12 |
0.2420 EUR |
16,195,293.8526 CHZ |
0.2426 EUR |
0.2260 EUR |
0.2645 EUR |
0.2314 EUR |
| 2021-06-11 |
0.2651 EUR |
62,197,870.8134 CHZ |
0.2274 EUR |
0.2136 EUR |
0.2940 EUR |
0.2420 EUR |
| 2021-06-10 |
0.2129 EUR |
11,741,096.8814 CHZ |
0.1990 EUR |
0.1890 EUR |
0.2300 EUR |
0.2283 EUR |
| 2021-06-09 |
0.1915 EUR |
4,956,783.8834 CHZ |
0.1906 EUR |
0.1785 EUR |
0.1999 EUR |
0.1970 EUR |
| 2021-06-08 |
0.1857 EUR |
7,018,688.5976 CHZ |
0.1974 EUR |
0.1672 EUR |
0.2017 EUR |
0.1927 EUR |
| 2021-06-07 |
0.2164 EUR |
3,010,977.2074 CHZ |
0.2201 EUR |
0.1955 EUR |
0.2262 EUR |
0.1971 EUR |
| 2021-06-06 |
0.2186 EUR |
1,747,609.5623 CHZ |
0.2150 EUR |
0.2145 EUR |
0.2219 EUR |
0.2192 EUR |
| 2021-06-05 |
0.2224 EUR |
3,131,885.0158 CHZ |
0.2225 EUR |
0.2080 EUR |
0.2338 EUR |
0.2142 EUR |
| 2021-06-04 |
0.2215 EUR |
4,304,089.2125 CHZ |
0.2432 EUR |
0.2110 EUR |
0.2480 EUR |
0.2234 EUR |
| 2021-06-03 |
0.2385 EUR |
5,510,136.4234 CHZ |
0.2265 EUR |
0.2252 EUR |
0.2513 EUR |
0.2429 EUR |
| 2021-06-02 |
0.2260 EUR |
3,955,040.3543 CHZ |
0.2232 EUR |
0.2180 EUR |
0.2310 EUR |
0.2288 EUR |
| 2021-06-01 |
0.2245 EUR |
3,173,232.4911 CHZ |
0.2303 EUR |
0.2180 EUR |
0.2349 EUR |
0.2208 EUR |
| 2021-05-31 |
0.2241 EUR |
4,696,897.6477 CHZ |
0.2200 EUR |
0.2082 EUR |
0.2318 EUR |
0.2310 EUR |
| 2021-05-30 |
0.2241 EUR |
4,438,684.1893 CHZ |
0.2219 EUR |
0.2051 EUR |
0.2350 EUR |
0.2201 EUR |
| 2021-05-29 |
0.2239 EUR |
5,480,146.8648 CHZ |
0.2358 EUR |
0.2099 EUR |
0.2430 EUR |
0.2197 EUR |
| 2021-05-28 |
0.2425 EUR |
11,833,064.6391 CHZ |
0.2483 EUR |
0.2201 EUR |
0.2650 EUR |
0.2331 EUR |
| 2021-05-27 |
0.2563 EUR |
10,782,026.0366 CHZ |
0.2742 EUR |
0.2366 EUR |
0.2760 EUR |
0.2468 EUR |
| 2021-05-26 |
0.2352 EUR |
14,103,394.7182 CHZ |
0.2108 EUR |
0.2052 EUR |
0.2745 EUR |
0.2743 EUR |
| 2021-05-25 |
0.2058 EUR |
8,372,139.7605 CHZ |
0.2166 EUR |
0.1879 EUR |
0.2270 EUR |
0.2126 EUR |
| 2021-05-24 |
0.1963 EUR |
11,696,048.2845 CHZ |
0.1750 EUR |
0.1686 EUR |
0.2163 EUR |
0.2154 EUR |
| 2021-05-23 |
0.1674 EUR |
14,792,370.2223 CHZ |
0.2050 EUR |
0.1331 EUR |
0.2155 EUR |
0.1776 EUR |
| 2021-05-22 |
0.2107 EUR |
4,936,456.8752 CHZ |
0.2299 EUR |
0.1963 EUR |
0.2358 EUR |
0.2105 EUR |
| 2021-05-21 |
0.2398 EUR |
10,669,639.6096 CHZ |
0.2538 EUR |
0.1924 EUR |
0.2761 EUR |
0.2257 EUR |
| 2021-05-20 |
0.2544 EUR |
14,001,703.2829 CHZ |
0.2246 EUR |
0.1931 EUR |
0.2900 EUR |
0.2546 EUR |
| 2021-05-19 |
0.2532 EUR |
23,375,907.6289 CHZ |
0.3437 EUR |
0.1391 EUR |
0.3518 EUR |
0.2326 EUR |
| 2021-05-18 |
0.3499 EUR |
5,267,789.1584 CHZ |
0.3308 EUR |
0.3308 EUR |
0.3739 EUR |
0.3435 EUR |
| 2021-05-17 |
0.3380 EUR |
6,473,288.1296 CHZ |
0.3582 EUR |
0.3148 EUR |
0.3582 EUR |
0.3316 EUR |
| 2021-05-16 |
0.3703 EUR |
9,216,293.0549 CHZ |
0.3573 EUR |
0.3370 EUR |
0.4000 EUR |
0.3523 EUR |
| 2021-05-15 |
0.3947 EUR |
23,119,011.2082 CHZ |
0.3592 EUR |
0.3506 EUR |
0.4350 EUR |
0.3541 EUR |
| 2021-05-14 |
0.3597 EUR |
6,241,629.0545 CHZ |
0.3550 EUR |
0.3458 EUR |
0.3861 EUR |
0.3607 EUR |
| 2021-05-13 |
0.3530 EUR |
12,328,947.4325 CHZ |
0.3306 EUR |
0.3027 EUR |
0.3837 EUR |
0.3545 EUR |
| 2021-05-12 |
0.3720 EUR |
7,769,769.9118 CHZ |
0.3783 EUR |
0.3427 EUR |
0.4000 EUR |
0.3575 EUR |
| 2021-05-11 |
0.3689 EUR |
4,687,394.9445 CHZ |
0.3592 EUR |
0.3525 EUR |
0.3800 EUR |
0.3768 EUR |
| 2021-05-10 |
0.3805 EUR |
10,838,136.3170 CHZ |
0.3996 EUR |
0.3200 EUR |
0.4200 EUR |
0.3654 EUR |
| 2021-05-09 |
0.3971 EUR |
6,522,644.9160 CHZ |
0.4091 EUR |
0.3764 EUR |
0.4190 EUR |
0.3958 EUR |
| 2021-05-08 |
0.4153 EUR |
3,900,533.1946 CHZ |
0.4165 EUR |
0.4067 EUR |
0.4248 EUR |
0.4110 EUR |
| 2021-05-07 |
0.4228 EUR |
9,085,632.2846 CHZ |
0.4184 EUR |
0.4025 EUR |
0.4362 EUR |
0.4166 EUR |
| 2021-05-06 |
0.4255 EUR |
11,054,941.9442 CHZ |
0.4320 EUR |
0.4073 EUR |
0.4466 EUR |
0.4201 EUR |
| 2021-05-05 |
0.4257 EUR |
7,601,447.0541 CHZ |
0.4063 EUR |
0.4020 EUR |
0.4394 EUR |
0.4286 EUR |
| 2021-05-04 |
0.4242 EUR |
11,469,273.9741 CHZ |
0.4352 EUR |
0.3927 EUR |
0.4650 EUR |
0.4131 EUR |
| 2021-05-03 |
0.4450 EUR |
6,579,598.7955 CHZ |
0.4444 EUR |
0.4317 EUR |
0.4590 EUR |
0.4362 EUR |