Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-02 |
0.4425 EUR |
6,067,327.3959 CHZ |
0.4598 EUR |
0.4234 EUR |
0.4613 EUR |
0.4403 EUR |
| 2021-05-01 |
0.4593 EUR |
5,969,743.8209 CHZ |
0.4747 EUR |
0.4500 EUR |
0.4747 EUR |
0.4559 EUR |
| 2021-04-30 |
0.4632 EUR |
10,649,127.1028 CHZ |
0.4647 EUR |
0.4453 EUR |
0.4791 EUR |
0.4739 EUR |
| 2021-04-29 |
0.4740 EUR |
21,102,124.4112 CHZ |
0.4401 EUR |
0.4234 EUR |
0.5106 EUR |
0.4629 EUR |
| 2021-04-28 |
0.4309 EUR |
11,029,789.0054 CHZ |
0.4300 EUR |
0.3914 EUR |
0.4700 EUR |
0.4375 EUR |
| 2021-04-27 |
0.4206 EUR |
15,660,486.7973 CHZ |
0.3768 EUR |
0.3675 EUR |
0.4513 EUR |
0.4298 EUR |
| 2021-04-26 |
0.3675 EUR |
15,389,895.1961 CHZ |
0.3259 EUR |
0.3220 EUR |
0.3959 EUR |
0.3746 EUR |
| 2021-04-25 |
0.3320 EUR |
7,708,268.4185 CHZ |
0.3228 EUR |
0.2959 EUR |
0.3589 EUR |
0.3241 EUR |
| 2021-04-24 |
0.3423 EUR |
12,301,598.7196 CHZ |
0.3575 EUR |
0.3000 EUR |
0.3854 EUR |
0.3289 EUR |
| 2021-04-23 |
0.3288 EUR |
27,862,482.0568 CHZ |
0.3867 EUR |
0.2670 EUR |
0.4000 EUR |
0.3460 EUR |
| 2021-04-22 |
0.4147 EUR |
11,482,232.3033 CHZ |
0.4344 EUR |
0.3600 EUR |
0.4500 EUR |
0.3973 EUR |
| 2021-04-21 |
0.4568 EUR |
15,629,174.9515 CHZ |
0.4289 EUR |
0.4183 EUR |
0.4867 EUR |
0.4415 EUR |
| 2021-04-20 |
0.4148 EUR |
14,037,660.3189 CHZ |
0.4262 EUR |
0.3741 EUR |
0.4480 EUR |
0.4275 EUR |
| 2021-04-19 |
0.4489 EUR |
11,033,151.3197 CHZ |
0.4852 EUR |
0.4000 EUR |
0.5110 EUR |
0.4273 EUR |
| 2021-04-18 |
0.4619 EUR |
18,067,521.9957 CHZ |
0.5204 EUR |
0.3900 EUR |
0.5600 EUR |
0.4815 EUR |
| 2021-04-17 |
0.5196 EUR |
19,968,449.6734 CHZ |
0.5628 EUR |
0.4500 EUR |
0.5750 EUR |
0.5398 EUR |
| 2021-04-16 |
0.5353 EUR |
69,180,484.9223 CHZ |
0.4475 EUR |
0.4277 EUR |
0.6000 EUR |
0.5690 EUR |
| 2021-04-15 |
0.4547 EUR |
25,786,363.4572 CHZ |
0.4216 EUR |
0.4148 EUR |
0.4826 EUR |
0.4512 EUR |
| 2021-04-14 |
0.4138 EUR |
17,709,172.0024 CHZ |
0.4340 EUR |
0.3940 EUR |
0.4405 EUR |
0.4222 EUR |
| 2021-04-13 |
0.4504 EUR |
26,916,911.6957 CHZ |
0.4756 EUR |
0.4200 EUR |
0.4919 EUR |
0.4293 EUR |
| 2021-04-12 |
0.4362 EUR |
39,212,846.8574 CHZ |
0.3912 EUR |
0.3852 EUR |
0.4950 EUR |
0.4796 EUR |