Identifier on Gemini: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.2479 USD |
1,560,777.5687 CHZ |
0.2397 USD |
0.2314 USD |
0.2337 USD |
0.2569 USD |
| 2022-11-03 |
0.2428 USD |
892,944.7939 CHZ |
0.2398 USD |
0.2326 USD |
0.2371 USD |
0.2376 USD |
| 2022-11-02 |
0.2375 USD |
616,756.4376 CHZ |
0.2278 USD |
0.2226 USD |
0.2260 USD |
0.2422 USD |
| 2022-11-01 |
0.2256 USD |
359,362.4932 CHZ |
0.2207 USD |
0.2167 USD |
0.2208 USD |
0.2269 USD |
| 2022-10-31 |
0.2283 USD |
833,943.2381 CHZ |
0.2264 USD |
0.2154 USD |
0.2205 USD |
0.2223 USD |
| 2022-10-30 |
0.2160 USD |
1,036,282.2534 CHZ |
0.1974 USD |
0.1942 USD |
0.1971 USD |
0.2242 USD |
| 2022-10-29 |
0.2004 USD |
414,201.5082 CHZ |
0.1984 USD |
0.1933 USD |
0.1957 USD |
0.1957 USD |
| 2022-10-28 |
0.1922 USD |
713,271.2666 CHZ |
0.1908 USD |
0.1863 USD |
0.1891 USD |
0.1986 USD |
| 2022-10-27 |
0.1962 USD |
370,899.3983 CHZ |
0.2019 USD |
0.1908 USD |
0.1922 USD |
0.1914 USD |
| 2022-10-26 |
0.2001 USD |
280,359.9081 CHZ |
0.1988 USD |
0.1959 USD |
0.1978 USD |
0.2011 USD |
| 2022-10-25 |
0.1949 USD |
419,328.2487 CHZ |
0.1928 USD |
0.1898 USD |
0.1924 USD |
0.1959 USD |
| 2022-10-24 |
0.1865 USD |
727,484.8738 CHZ |
0.1855 USD |
0.1784 USD |
0.1802 USD |
0.1928 USD |
| 2022-10-23 |
0.1819 USD |
1,491,684.3155 CHZ |
0.1849 USD |
0.1772 USD |
0.1789 USD |
0.1846 USD |
| 2022-10-22 |
0.1857 USD |
184,656.8626 CHZ |
0.1849 USD |
0.1811 USD |
0.1825 USD |
0.1850 USD |
| 2022-10-21 |
0.1765 USD |
815,701.4107 CHZ |
0.1683 USD |
0.1640 USD |
0.1678 USD |
0.1851 USD |
| 2022-10-20 |
0.1680 USD |
579,204.8407 CHZ |
0.1704 USD |
0.1646 USD |
0.1674 USD |
0.1678 USD |
| 2022-10-19 |
0.1774 USD |
508,799.0410 CHZ |
0.1831 USD |
0.1631 USD |
0.1719 USD |
0.1705 USD |
| 2022-10-18 |
0.1834 USD |
435,602.8364 CHZ |
0.1873 USD |
0.1794 USD |
0.1826 USD |
0.1835 USD |
| 2022-10-17 |
0.1825 USD |
992,701.1249 CHZ |
0.1819 USD |
0.1786 USD |
0.1799 USD |
0.1874 USD |
| 2022-10-16 |
0.1821 USD |
64,283.3389 CHZ |
0.1805 USD |
0.1787 USD |
0.1803 USD |
0.1816 USD |
| 2022-10-15 |
0.1786 USD |
338,748.8330 CHZ |
0.1801 USD |
0.1746 USD |
0.1765 USD |
0.1814 USD |
| 2022-10-14 |
0.1833 USD |
1,059,419.0536 CHZ |
0.1845 USD |
0.1770 USD |
0.1784 USD |
0.1785 USD |
| 2022-10-13 |
0.1740 USD |
283,453.8840 CHZ |
0.1901 USD |
0.1631 USD |
0.1713 USD |
0.1845 USD |
| 2022-10-12 |
0.1937 USD |
77,314.2625 CHZ |
0.1947 USD |
0.1877 USD |
0.1900 USD |
0.1905 USD |
| 2022-10-11 |
0.1860 USD |
661,472.8935 CHZ |
0.1894 USD |
0.1822 USD |
0.1864 USD |
0.1937 USD |
| 2022-10-10 |
0.1997 USD |
274,432.1254 CHZ |
0.2157 USD |
0.1857 USD |
0.1914 USD |
0.1904 USD |
| 2022-10-09 |
0.2142 USD |
11,543.7058 CHZ |
0.2157 USD |
0.2126 USD |
0.2134 USD |
0.2145 USD |
| 2022-10-08 |
0.2166 USD |
35,632.1179 CHZ |
0.2213 USD |
0.2111 USD |
0.2134 USD |
0.2145 USD |
| 2022-10-07 |
0.2179 USD |
63,876.9107 CHZ |
0.2143 USD |
0.2129 USD |
0.2151 USD |
0.2211 USD |
| 2022-10-06 |
0.2174 USD |
447,385.3777 CHZ |
0.2172 USD |
0.2127 USD |
0.2141 USD |
0.2129 USD |
| 2022-10-05 |
0.2182 USD |
89,694.2898 CHZ |
0.2189 USD |
0.2094 USD |
0.2136 USD |
0.2159 USD |
| 2022-10-04 |
0.2186 USD |
907,794.4680 CHZ |
0.2213 USD |
0.2133 USD |
0.2168 USD |
0.2189 USD |
| 2022-10-03 |
0.2170 USD |
378,148.3185 CHZ |
0.2159 USD |
0.2090 USD |
0.2130 USD |
0.2218 USD |
| 2022-10-02 |
0.2375 USD |
610,975.1529 CHZ |
0.2384 USD |
0.2206 USD |
0.2242 USD |
0.2207 USD |
| 2022-10-01 |
0.2425 USD |
486,727.6893 CHZ |
0.2353 USD |
0.2353 USD |
0.2395 USD |
0.2384 USD |
| 2022-09-30 |
0.2358 USD |
185,255.3455 CHZ |
0.2410 USD |
0.2328 USD |
0.2340 USD |
0.2345 USD |
| 2022-09-29 |
0.2356 USD |
99,515.3236 CHZ |
0.2403 USD |
0.2309 USD |
0.2339 USD |
0.2368 USD |
| 2022-09-28 |
0.2387 USD |
102,352.1536 CHZ |
0.2495 USD |
0.2323 USD |
0.2349 USD |
0.2414 USD |
| 2022-09-27 |
0.2594 USD |
566,184.9934 CHZ |
0.2564 USD |
0.2431 USD |
0.2461 USD |
0.2495 USD |
| 2022-09-26 |
0.2525 USD |
190,785.9886 CHZ |
0.2565 USD |
0.2449 USD |
0.2489 USD |
0.2562 USD |
| 2022-09-25 |
0.2641 USD |
943,339.7955 CHZ |
0.2653 USD |
0.2500 USD |
0.2571 USD |
0.2571 USD |
| 2022-09-24 |
0.2628 USD |
814,305.9537 CHZ |
0.2711 USD |
0.2500 USD |
0.2600 USD |
0.2671 USD |
| 2022-09-23 |
0.2721 USD |
164,831.9572 CHZ |
0.2685 USD |
0.2615 USD |
0.2653 USD |
0.2750 USD |
| 2022-09-22 |
0.2439 USD |
298,070.6833 CHZ |
0.2301 USD |
0.2301 USD |
0.2386 USD |
0.2685 USD |
| 2022-09-21 |
0.2313 USD |
425,019.5893 CHZ |
0.2404 USD |
0.2221 USD |
0.2247 USD |
0.2289 USD |
| 2022-09-20 |
0.2452 USD |
145,653.8025 CHZ |
0.2540 USD |
0.2358 USD |
0.2392 USD |
0.2404 USD |
| 2022-09-19 |
0.2385 USD |
671,167.9764 CHZ |
0.2312 USD |
0.2228 USD |
0.2301 USD |
0.2529 USD |
| 2022-09-18 |
0.2249 USD |
967,091.0086 CHZ |
0.2263 USD |
0.2136 USD |
0.2269 USD |
0.2295 USD |
| 2022-09-17 |
0.2188 USD |
549,464.9250 CHZ |
0.2104 USD |
0.2088 USD |
0.2139 USD |
0.2249 USD |
| 2022-09-16 |
0.2038 USD |
85,273.3478 CHZ |
0.1911 USD |
0.1900 USD |
0.1960 USD |
0.2114 USD |