Identifier on Gemini: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0853 USD |
179,472.2287 CHZ |
0.0838 USD |
0.0815 USD |
0.0835 USD |
0.0856 USD |
| 2024-12-21 |
0.0838 USD |
256,440.5388 CHZ |
0.0891 USD |
0.0832 USD |
0.0839 USD |
0.0838 USD |
| 2024-12-20 |
0.0891 USD |
699,189.0482 CHZ |
0.0858 USD |
0.0744 USD |
0.0776 USD |
0.0891 USD |
| 2024-12-19 |
0.0863 USD |
578,759.7934 CHZ |
0.0936 USD |
0.0834 USD |
0.0856 USD |
0.0873 USD |
| 2024-12-18 |
0.0941 USD |
203,966.2697 CHZ |
0.1023 USD |
0.0930 USD |
0.0969 USD |
0.0948 USD |
| 2024-12-17 |
0.1033 USD |
211,290.6587 CHZ |
0.1084 USD |
0.1042 USD |
0.1058 USD |
0.1051 USD |
| 2024-12-16 |
0.1094 USD |
192,532.5241 CHZ |
0.1124 USD |
0.1061 USD |
0.1067 USD |
0.1078 USD |
| 2024-12-15 |
0.1124 USD |
173,029.0284 CHZ |
0.1099 USD |
0.1069 USD |
0.1088 USD |
0.1097 USD |
| 2024-12-14 |
0.1099 USD |
283,820.9674 CHZ |
0.1170 USD |
0.1077 USD |
0.1084 USD |
0.1099 USD |
| 2024-12-13 |
0.1153 USD |
289,537.4840 CHZ |
0.1172 USD |
0.1127 USD |
0.1133 USD |
0.1141 USD |
| 2024-12-12 |
0.1163 USD |
571,380.8502 CHZ |
0.1208 USD |
0.1146 USD |
0.1179 USD |
0.1172 USD |
| 2024-12-11 |
0.1204 USD |
246,878.6180 CHZ |
0.1032 USD |
0.0990 USD |
0.1000 USD |
0.1197 USD |
| 2024-12-10 |
0.1032 USD |
239,556.0305 CHZ |
0.1066 USD |
0.0935 USD |
0.0959 USD |
0.1028 USD |
| 2024-12-09 |
0.1066 USD |
448,303.8853 CHZ |
0.1306 USD |
0.0943 USD |
0.1058 USD |
0.1058 USD |
| 2024-12-08 |
0.1302 USD |
304,555.4382 CHZ |
0.1282 USD |
0.1264 USD |
0.1271 USD |
0.1304 USD |
| 2024-12-07 |
0.1289 USD |
306,419.8521 CHZ |
0.1320 USD |
0.1264 USD |
0.1280 USD |
0.1277 USD |
| 2024-12-06 |
0.1306 USD |
265,407.1758 CHZ |
0.1302 USD |
0.1261 USD |
0.1290 USD |
0.1306 USD |
| 2024-12-05 |
0.1300 USD |
171,770.7392 CHZ |
0.1319 USD |
0.1239 USD |
0.1268 USD |
0.1326 USD |
| 2024-12-04 |
0.1319 USD |
839,054.8962 CHZ |
0.1229 USD |
0.1177 USD |
0.1193 USD |
0.1315 USD |
| 2024-12-03 |
0.1202 USD |
257,558.4756 CHZ |
0.1138 USD |
0.1064 USD |
0.1104 USD |
0.1179 USD |
| 2024-12-02 |
0.1107 USD |
217,982.8759 CHZ |
0.1066 USD |
0.0986 USD |
0.0997 USD |
0.1097 USD |
| 2024-12-01 |
0.1066 USD |
97,392.7466 CHZ |
0.1030 USD |
0.1003 USD |
0.1008 USD |
0.1057 USD |
| 2024-11-30 |
0.1034 USD |
77,650.0940 CHZ |
0.1034 USD |
0.0980 USD |
0.0988 USD |
0.1034 USD |
| 2024-11-29 |
0.1018 USD |
341,964.7537 CHZ |
0.0931 USD |
0.0924 USD |
0.0924 USD |
0.1018 USD |
| 2024-11-28 |
0.0912 USD |
146,186.5676 CHZ |
0.0924 USD |
0.0895 USD |
0.0903 USD |
0.0912 USD |
| 2024-11-27 |
0.0933 USD |
295,938.6111 CHZ |
0.0894 USD |
0.0873 USD |
0.0886 USD |
0.0933 USD |
| 2024-11-26 |
0.0886 USD |
436,402.6349 CHZ |
0.0896 USD |
0.0857 USD |
0.0865 USD |
0.0865 USD |
| 2024-11-25 |
0.0892 USD |
310,119.8858 CHZ |
0.0971 USD |
0.0893 USD |
0.0919 USD |
0.0915 USD |
| 2024-11-24 |
0.0987 USD |
636,735.3234 CHZ |
0.0863 USD |
0.0857 USD |
0.0869 USD |
0.0979 USD |
| 2024-11-23 |
0.0863 USD |
195,473.5156 CHZ |
0.0788 USD |
0.0780 USD |
0.0785 USD |
0.0869 USD |
| 2024-11-22 |
0.0766 USD |
434,126.2316 CHZ |
0.0744 USD |
0.0735 USD |
0.0743 USD |
0.0766 USD |
| 2024-11-21 |
0.0744 USD |
334,324.0537 CHZ |
0.0719 USD |
0.0698 USD |
0.0714 USD |
0.0744 USD |
| 2024-11-20 |
0.0728 USD |
221,581.8870 CHZ |
0.0758 USD |
0.0708 USD |
0.0722 USD |
0.0728 USD |
| 2024-11-19 |
0.0751 USD |
471,111.3043 CHZ |
0.0797 USD |
0.0744 USD |
0.0751 USD |
0.0751 USD |
| 2024-11-18 |
0.0797 USD |
475,101.8750 CHZ |
0.0683 USD |
0.0683 USD |
0.0695 USD |
0.0799 USD |
| 2024-11-17 |
0.0683 USD |
198,025.7794 CHZ |
0.0743 USD |
0.0680 USD |
0.0688 USD |
0.0688 USD |
| 2024-11-16 |
0.0751 USD |
179,633.6743 CHZ |
0.0675 USD |
0.0675 USD |
0.0679 USD |
0.0751 USD |
| 2024-11-15 |
0.0675 USD |
121,419.1130 CHZ |
0.0621 USD |
0.0615 USD |
0.0628 USD |
0.0668 USD |
| 2024-11-14 |
0.0621 USD |
68,927.5125 CHZ |
0.0645 USD |
0.0635 USD |
0.0638 USD |
0.0638 USD |
| 2024-11-13 |
0.0645 USD |
183,389.5951 CHZ |
0.0684 USD |
0.0623 USD |
0.0630 USD |
0.0645 USD |
| 2024-11-12 |
0.0678 USD |
176,586.9390 CHZ |
0.0717 USD |
0.0647 USD |
0.0656 USD |
0.0670 USD |
| 2024-11-11 |
0.0706 USD |
76,226.0022 CHZ |
0.0664 USD |
0.0655 USD |
0.0655 USD |
0.0705 USD |
| 2024-11-10 |
0.0671 USD |
131,787.9337 CHZ |
0.0640 USD |
0.0640 USD |
0.0642 USD |
0.0677 USD |
| 2024-11-09 |
0.0637 USD |
22,137.3229 CHZ |
0.0621 USD |
0.0617 USD |
0.0617 USD |
0.0632 USD |
| 2024-11-08 |
0.0621 USD |
1,262.0704 CHZ |
0.0631 USD |
0.0611 USD |
0.0620 USD |
0.0621 USD |
| 2024-11-07 |
0.0628 USD |
11,793.3955 CHZ |
0.0616 USD |
0.0616 USD |
0.0616 USD |
0.0628 USD |
| 2024-11-06 |
0.0616 USD |
45,140.3424 CHZ |
0.0572 USD |
0.0572 USD |
0.0572 USD |
0.0616 USD |
| 2024-11-05 |
0.0572 USD |
8,358.0251 CHZ |
0.0550 USD |
0.0545 USD |
0.0550 USD |
0.0572 USD |
| 2024-11-04 |
0.0550 USD |
2,549.6954 CHZ |
0.0562 USD |
0.0549 USD |
0.0550 USD |
0.0550 USD |
| 2024-11-03 |
0.0562 USD |
10,045.2614 CHZ |
0.0586 USD |
0.0539 USD |
0.0539 USD |
0.0562 USD |