Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-11 |
0.3878 EUR |
12,211,051.5397 CHZ |
0.3880 EUR |
0.3620 EUR |
0.4050 EUR |
0.3922 EUR |
| 2021-04-10 |
0.3787 EUR |
11,875,295.0618 CHZ |
0.3976 EUR |
0.3603 EUR |
0.4030 EUR |
0.3849 EUR |
| 2021-04-09 |
0.3996 EUR |
13,891,883.0831 CHZ |
0.4101 EUR |
0.3828 EUR |
0.4200 EUR |
0.3905 EUR |
| 2021-04-08 |
0.4096 EUR |
33,666,237.6633 CHZ |
0.3829 EUR |
0.3705 EUR |
0.4500 EUR |
0.4104 EUR |
| 2021-04-07 |
0.3697 EUR |
39,150,542.4531 CHZ |
0.3776 EUR |
0.3031 EUR |
0.4199 EUR |
0.3866 EUR |
| 2021-04-06 |
0.3783 EUR |
23,650,986.8102 CHZ |
0.3895 EUR |
0.3552 EUR |
0.3999 EUR |
0.3803 EUR |
| 2021-04-05 |
0.4001 EUR |
22,307,270.4489 CHZ |
0.4179 EUR |
0.3875 EUR |
0.4253 EUR |
0.3904 EUR |
| 2021-04-04 |
0.4236 EUR |
30,359,770.0713 CHZ |
0.3882 EUR |
0.3671 EUR |
0.4850 EUR |
0.4193 EUR |
| 2021-04-03 |
0.4077 EUR |
18,688,153.9960 CHZ |
0.4189 EUR |
0.3594 EUR |
0.4310 EUR |
0.3905 EUR |
| 2021-04-02 |
0.4250 EUR |
13,822,411.2292 CHZ |
0.4170 EUR |
0.4083 EUR |
0.4480 EUR |
0.4201 EUR |
| 2021-04-01 |
0.4205 EUR |
8,122,820.4320 CHZ |
0.4263 EUR |
0.4071 EUR |
0.4331 EUR |
0.4164 EUR |
| 2021-03-31 |
0.4278 EUR |
14,288,040.8568 CHZ |
0.4483 EUR |
0.4010 EUR |
0.4498 EUR |
0.4238 EUR |
| 2021-03-30 |
0.4478 EUR |
14,772,222.5256 CHZ |
0.4505 EUR |
0.4400 EUR |
0.4626 EUR |
0.4474 EUR |
| 2021-03-29 |
0.4506 EUR |
11,911,964.9003 CHZ |
0.4583 EUR |
0.4402 EUR |
0.4600 EUR |
0.4477 EUR |
| 2021-03-28 |
0.4509 EUR |
20,038,091.5667 CHZ |
0.4436 EUR |
0.4301 EUR |
0.4800 EUR |
0.4532 EUR |
| 2021-03-27 |
0.4374 EUR |
18,517,125.6311 CHZ |
0.4379 EUR |
0.4170 EUR |
0.4700 EUR |
0.4423 EUR |
| 2021-03-26 |
0.4359 EUR |
17,573,048.3049 CHZ |
0.4103 EUR |
0.4079 EUR |
0.4610 EUR |
0.4302 EUR |
| 2021-03-25 |
0.4083 EUR |
19,848,690.1960 CHZ |
0.4098 EUR |
0.3850 EUR |
0.4380 EUR |
0.4209 EUR |
| 2021-03-24 |
0.4457 EUR |
27,089,368.5718 CHZ |
0.4300 EUR |
0.3806 EUR |
0.4799 EUR |
0.4160 EUR |
| 2021-03-23 |
0.4288 EUR |
22,555,433.7020 CHZ |
0.4285 EUR |
0.4000 EUR |
0.4589 EUR |
0.4316 EUR |
| 2021-03-22 |
0.4484 EUR |
25,833,802.8515 CHZ |
0.4702 EUR |
0.4111 EUR |
0.4807 EUR |
0.4314 EUR |
| 2021-03-21 |
0.4784 EUR |
30,725,716.4500 CHZ |
0.4599 EUR |
0.4500 EUR |
0.5150 EUR |
0.4678 EUR |
| 2021-03-20 |
0.4882 EUR |
47,947,395.5177 CHZ |
0.5083 EUR |
0.4500 EUR |
0.5269 EUR |
0.4641 EUR |
| 2021-03-19 |
0.5384 EUR |
58,277,531.7003 CHZ |
0.5370 EUR |
0.4600 EUR |
0.6050 EUR |
0.5090 EUR |
| 2021-03-18 |
0.5231 EUR |
52,617,477.2551 CHZ |
0.4839 EUR |
0.4610 EUR |
0.5790 EUR |
0.5456 EUR |
| 2021-03-17 |
0.4669 EUR |
75,890,989.7427 CHZ |
0.4387 EUR |
0.4001 EUR |
0.5430 EUR |
0.4800 EUR |
| 2021-03-16 |
0.4513 EUR |
73,227,752.9479 CHZ |
0.5095 EUR |
0.3800 EUR |
0.5220 EUR |
0.4639 EUR |
| 2021-03-15 |
0.5248 EUR |
50,139,749.6100 CHZ |
0.5451 EUR |
0.4850 EUR |
0.5811 EUR |
0.5132 EUR |
| 2021-03-14 |
0.5393 EUR |
109,750,633.5152 CHZ |
0.4927 EUR |
0.4345 EUR |
0.6500 EUR |
0.5492 EUR |
| 2021-03-13 |
0.6180 EUR |
194,840,609.8095 CHZ |
0.6100 EUR |
0.4600 EUR |
0.7600 EUR |
0.5020 EUR |
| 2021-03-12 |
0.4713 EUR |
336,395,049.7848 CHZ |
0.3000 EUR |
0.2830 EUR |
0.8700 EUR |
0.5965 EUR |
| 2021-03-11 |
0.2790 EUR |
204,383,794.9359 CHZ |
0.2091 EUR |
0.2050 EUR |
0.4100 EUR |
0.2929 EUR |
| 2021-03-10 |
0.2149 EUR |
93,541,158.9856 CHZ |
0.2251 EUR |
0.1977 EUR |
0.2400 EUR |
0.2097 EUR |
| 2021-03-09 |
0.2318 EUR |
257,105,441.8666 CHZ |
0.1858 EUR |
0.1852 EUR |
0.2766 EUR |
0.2262 EUR |
| 2021-03-08 |
0.1600 EUR |
217,733,762.8272 CHZ |
0.1083 EUR |
0.1079 EUR |
0.2250 EUR |
0.1899 EUR |
| 2021-03-07 |
0.1102 EUR |
64,825,550.9567 CHZ |
0.0948 EUR |
0.0948 EUR |
0.1213 EUR |
0.1094 EUR |
| 2021-03-06 |
0.0917 EUR |
47,739,795.0718 CHZ |
0.0928 EUR |
0.0843 EUR |
0.1010 EUR |
0.0955 EUR |
| 2021-03-05 |
0.0988 EUR |
66,283,516.8896 CHZ |
0.0991 EUR |
0.0900 EUR |
0.1189 EUR |
0.0952 EUR |
| 2021-03-04 |
0.1007 EUR |
209,800,872.6886 CHZ |
0.0712 EUR |
0.0673 EUR |
0.1385 EUR |
0.0998 EUR |
| 2021-03-03 |
0.0657 EUR |
57,775,569.1865 CHZ |
0.0538 EUR |
0.0527 EUR |
0.0782 EUR |
0.0704 EUR |
| 2021-03-02 |
0.0530 EUR |
27,491,349.0872 CHZ |
0.0468 EUR |
0.0444 EUR |
0.0582 EUR |
0.0550 EUR |
| 2021-03-01 |
0.0447 EUR |
3,961,033.6725 CHZ |
0.0420 EUR |
0.0414 EUR |
0.0470 EUR |
0.0453 EUR |
| 2021-02-28 |
0.0411 EUR |
4,284,926.0700 CHZ |
0.0439 EUR |
0.0391 EUR |
0.0450 EUR |
0.0416 EUR |
| 2021-02-27 |
0.0443 EUR |
6,133,431.2287 CHZ |
0.0420 EUR |
0.0418 EUR |
0.0505 EUR |
0.0450 EUR |
| 2021-02-26 |
0.0420 EUR |
7,995,237.7717 CHZ |
0.0410 EUR |
0.0386 EUR |
0.0453 EUR |
0.0410 EUR |
| 2021-02-25 |
0.0415 EUR |
22,670,135.2230 CHZ |
0.0421 EUR |
0.0407 EUR |
0.0508 EUR |
0.0410 EUR |
| 2021-02-24 |
0.0384 EUR |
22,596,593.0636 CHZ |
0.0349 EUR |
0.0320 EUR |
0.0475 EUR |
0.0418 EUR |
| 2021-02-23 |
0.0372 EUR |
10,064,922.8202 CHZ |
0.0395 EUR |
0.0260 EUR |
0.0407 EUR |
0.0348 EUR |
| 2021-02-22 |
0.0425 EUR |
10,797,506.4896 CHZ |
0.0452 EUR |
0.0300 EUR |
0.0459 EUR |
0.0398 EUR |
| 2021-02-21 |
0.0433 EUR |
12,473,189.8968 CHZ |
0.0422 EUR |
0.0413 EUR |
0.0474 EUR |
0.0444 EUR |