Identifier on Gemini: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.1009 USD |
10,440.8826 CHZ |
0.1010 USD |
0.0994 USD |
0.1003 USD |
0.1031 USD |
| 2022-07-25 |
0.1059 USD |
18,173.0965 CHZ |
0.1086 USD |
0.1030 USD |
0.1037 USD |
0.1037 USD |
| 2022-07-24 |
0.1097 USD |
18,371.0998 CHZ |
0.1090 USD |
0.1079 USD |
0.1087 USD |
0.1084 USD |
| 2022-07-23 |
0.1077 USD |
19,928.2392 CHZ |
0.1062 USD |
0.1051 USD |
0.1065 USD |
0.1093 USD |
| 2022-07-22 |
0.1090 USD |
33,234.9695 CHZ |
0.1102 USD |
0.1046 USD |
0.1051 USD |
0.1066 USD |
| 2022-07-21 |
0.1073 USD |
22,322.9720 CHZ |
0.1089 USD |
0.1048 USD |
0.1063 USD |
0.1102 USD |
| 2022-07-20 |
0.1180 USD |
67,108.7027 CHZ |
0.1167 USD |
0.1084 USD |
0.1098 USD |
0.1094 USD |
| 2022-07-19 |
0.1158 USD |
84,076.7020 CHZ |
0.1148 USD |
0.1120 USD |
0.1134 USD |
0.1167 USD |
| 2022-07-18 |
0.1133 USD |
18,748.6336 CHZ |
0.1059 USD |
0.1059 USD |
0.1069 USD |
0.1139 USD |
| 2022-07-17 |
0.1094 USD |
19,685.3567 CHZ |
0.1104 USD |
0.1065 USD |
0.1077 USD |
0.1068 USD |
| 2022-07-16 |
0.1083 USD |
22,648.4379 CHZ |
0.1059 USD |
0.1046 USD |
0.1058 USD |
0.1107 USD |
| 2022-07-15 |
0.1059 USD |
32,369.2388 CHZ |
0.1049 USD |
0.1029 USD |
0.1050 USD |
0.1060 USD |
| 2022-07-14 |
0.1028 USD |
47,481.8642 CHZ |
0.1018 USD |
0.0984 USD |
0.0992 USD |
0.1042 USD |
| 2022-07-13 |
0.0984 USD |
23,486.8881 CHZ |
0.0968 USD |
0.0944 USD |
0.0963 USD |
0.1009 USD |
| 2022-07-12 |
0.1030 USD |
40,289.7156 CHZ |
0.1064 USD |
0.0984 USD |
0.0986 USD |
0.0986 USD |
| 2022-07-11 |
0.1078 USD |
28,618.7072 CHZ |
0.1051 USD |
0.1044 USD |
0.1063 USD |
0.1063 USD |
| 2022-07-10 |
0.1055 USD |
23,695.5993 CHZ |
0.1030 USD |
0.1011 USD |
0.1020 USD |
0.1042 USD |
| 2022-07-09 |
0.1025 USD |
11,328.3644 CHZ |
0.1016 USD |
0.1009 USD |
0.1018 USD |
0.1035 USD |
| 2022-07-08 |
0.1029 USD |
25,049.6433 CHZ |
0.1040 USD |
0.0991 USD |
0.1001 USD |
0.1023 USD |
| 2022-07-07 |
0.1018 USD |
21,670.4601 CHZ |
0.0999 USD |
0.0988 USD |
0.0994 USD |
0.1040 USD |
| 2022-07-06 |
0.0989 USD |
24,976.5017 CHZ |
0.0985 USD |
0.0971 USD |
0.0978 USD |
0.0999 USD |
| 2022-07-05 |
0.0998 USD |
88,777.7724 CHZ |
0.1019 USD |
0.0931 USD |
0.0974 USD |
0.0984 USD |
| 2022-07-04 |
0.0997 USD |
23,716.9769 CHZ |
0.0987 USD |
0.0969 USD |
0.0977 USD |
0.1020 USD |
| 2022-07-03 |
0.0978 USD |
34,744.4429 CHZ |
0.0972 USD |
0.0950 USD |
0.0963 USD |
0.0986 USD |
| 2022-07-02 |
0.0969 USD |
11,440.1720 CHZ |
0.0941 USD |
0.0935 USD |
0.0943 USD |
0.0974 USD |
| 2022-07-01 |
0.0986 USD |
759,586.0966 CHZ |
0.0974 USD |
0.0940 USD |
0.0952 USD |
0.0956 USD |
| 2022-06-30 |
0.0947 USD |
786,190.8122 CHZ |
0.0995 USD |
0.0917 USD |
0.0935 USD |
0.0954 USD |
| 2022-06-29 |
0.1020 USD |
37,993.7303 CHZ |
0.1027 USD |
0.0991 USD |
0.1005 USD |
0.0992 USD |
| 2022-06-28 |
0.1130 USD |
102,319.3242 CHZ |
0.1090 USD |
0.1021 USD |
0.1030 USD |
0.1024 USD |
| 2022-06-27 |
0.1070 USD |
59,816.2500 CHZ |
0.0982 USD |
0.0981 USD |
0.1000 USD |
0.1094 USD |
| 2022-06-26 |
0.1043 USD |
10,889.9506 CHZ |
0.1047 USD |
0.0982 USD |
0.1002 USD |
0.0982 USD |
| 2022-06-25 |
0.1027 USD |
34,065.0831 CHZ |
0.1024 USD |
0.0970 USD |
0.0994 USD |
0.1048 USD |
| 2022-06-24 |
0.1001 USD |
13,780.4553 CHZ |
0.0980 USD |
0.0978 USD |
0.0988 USD |
0.1022 USD |
| 2022-06-23 |
0.0952 USD |
16,024.2479 CHZ |
0.0922 USD |
0.0922 USD |
0.0945 USD |
0.0982 USD |
| 2022-06-22 |
0.0935 USD |
4,435.8553 CHZ |
0.0950 USD |
0.0912 USD |
0.0921 USD |
0.0925 USD |
| 2022-06-21 |
0.0957 USD |
6,695.2793 CHZ |
0.0939 USD |
0.0921 USD |
0.0941 USD |
0.0947 USD |
| 2022-06-20 |
0.0925 USD |
14,584.0390 CHZ |
0.0931 USD |
0.0878 USD |
0.0902 USD |
0.0925 USD |
| 2022-06-19 |
0.0888 USD |
7,274.7281 CHZ |
0.0870 USD |
0.0833 USD |
0.0846 USD |
0.0931 USD |
| 2022-06-18 |
0.0872 USD |
31,696.0539 CHZ |
0.0946 USD |
0.0812 USD |
0.0840 USD |
0.0872 USD |
| 2022-06-17 |
0.0951 USD |
63,283.7210 CHZ |
0.0919 USD |
0.0912 USD |
0.0936 USD |
0.0950 USD |
| 2022-06-16 |
0.0937 USD |
129,037.2667 CHZ |
0.1031 USD |
0.0905 USD |
0.0910 USD |
0.0910 USD |
| 2022-06-15 |
0.0919 USD |
27,890.9115 CHZ |
0.0947 USD |
0.0863 USD |
0.0870 USD |
0.1024 USD |
| 2022-06-14 |
0.0918 USD |
25,392.3574 CHZ |
0.0948 USD |
0.0865 USD |
0.0904 USD |
0.0951 USD |
| 2022-06-13 |
0.0891 USD |
113,996.1439 CHZ |
0.0977 USD |
0.0841 USD |
0.0883 USD |
0.0908 USD |
| 2022-06-12 |
0.1000 USD |
26,823.9874 CHZ |
0.1050 USD |
0.0945 USD |
0.0982 USD |
0.0977 USD |
| 2022-06-11 |
0.1045 USD |
127,828.7486 CHZ |
0.1138 USD |
0.1018 USD |
0.1040 USD |
0.1053 USD |
| 2022-06-10 |
0.1154 USD |
10,901.5078 CHZ |
0.1197 USD |
0.1119 USD |
0.1147 USD |
0.1138 USD |
| 2022-06-09 |
0.1206 USD |
7,499.7826 CHZ |
0.1201 USD |
0.1182 USD |
0.1195 USD |
0.1193 USD |
| 2022-06-08 |
0.1229 USD |
3,861.9066 CHZ |
0.1232 USD |
0.1198 USD |
0.1211 USD |
0.1204 USD |
| 2022-06-07 |
0.1228 USD |
50,063.7881 CHZ |
0.1295 USD |
0.1180 USD |
0.1200 USD |
0.1237 USD |