Identifier on Gemini: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0582 USD |
23,033.8328 CHZ |
0.0591 USD |
0.0573 USD |
0.0583 USD |
0.0582 USD |
| 2024-10-02 |
0.0591 USD |
31,653.7377 CHZ |
0.0598 USD |
0.0580 USD |
0.0580 USD |
0.0580 USD |
| 2024-10-01 |
0.0598 USD |
10,381.4623 CHZ |
0.0664 USD |
0.0586 USD |
0.0598 USD |
0.0598 USD |
| 2024-09-30 |
0.0664 USD |
113,850.0421 CHZ |
0.0689 USD |
0.0650 USD |
0.0661 USD |
0.0664 USD |
| 2024-09-29 |
0.0691 USD |
5,411.3141 CHZ |
0.0684 USD |
0.0679 USD |
0.0679 USD |
0.0691 USD |
| 2024-09-28 |
0.0684 USD |
42,154.0851 CHZ |
0.0697 USD |
0.0667 USD |
0.0667 USD |
0.0684 USD |
| 2024-09-27 |
0.0693 USD |
288,268.2358 CHZ |
0.0688 USD |
0.0688 USD |
0.0690 USD |
0.0693 USD |
| 2024-09-26 |
0.0688 USD |
150,847.1463 CHZ |
0.0665 USD |
0.0642 USD |
0.0647 USD |
0.0688 USD |
| 2024-09-25 |
0.0666 USD |
86,379.4080 CHZ |
0.0616 USD |
0.0616 USD |
0.0616 USD |
0.0666 USD |
| 2024-09-24 |
0.0610 USD |
107,498.9121 CHZ |
0.0609 USD |
0.0595 USD |
0.0604 USD |
0.0610 USD |
| 2024-09-23 |
0.0607 USD |
18,654.5057 CHZ |
0.0578 USD |
0.0578 USD |
0.0578 USD |
0.0607 USD |
| 2024-09-22 |
0.0566 USD |
9,310.1948 CHZ |
0.0607 USD |
0.0566 USD |
0.0566 USD |
0.0566 USD |
| 2024-09-21 |
0.0599 USD |
135,809.4174 CHZ |
0.0560 USD |
0.0560 USD |
0.0570 USD |
0.0599 USD |
| 2024-09-20 |
0.0560 USD |
37,073.8851 CHZ |
0.0557 USD |
0.0555 USD |
0.0557 USD |
0.0560 USD |
| 2024-09-19 |
0.0557 USD |
24,172.5577 CHZ |
0.0531 USD |
0.0531 USD |
0.0545 USD |
0.0554 USD |
| 2024-09-18 |
0.0531 USD |
32,541.1508 CHZ |
0.0521 USD |
0.0510 USD |
0.0510 USD |
0.0525 USD |
| 2024-09-17 |
0.0521 USD |
43,107.0568 CHZ |
0.0509 USD |
0.0508 USD |
0.0508 USD |
0.0521 USD |
| 2024-09-16 |
0.0509 USD |
5,383.7210 CHZ |
0.0530 USD |
0.0507 USD |
0.0509 USD |
0.0509 USD |
| 2024-09-15 |
0.0530 USD |
9,012.2364 CHZ |
0.0536 USD |
0.0530 USD |
0.0530 USD |
0.0530 USD |
| 2024-09-14 |
0.0536 USD |
8,872.6246 CHZ |
0.0543 USD |
0.0533 USD |
0.0533 USD |
0.0536 USD |
| 2024-09-13 |
0.0543 USD |
13,068.0204 CHZ |
0.0531 USD |
0.0531 USD |
0.0531 USD |
0.0543 USD |
| 2024-09-12 |
0.0529 USD |
17,990.2128 CHZ |
0.0520 USD |
0.0520 USD |
0.0520 USD |
0.0529 USD |
| 2024-09-11 |
0.0520 USD |
7,968.5314 CHZ |
0.0530 USD |
0.0507 USD |
0.0517 USD |
0.0520 USD |
| 2024-09-10 |
0.0531 USD |
6,763.8142 CHZ |
0.0528 USD |
0.0528 USD |
0.0528 USD |
0.0531 USD |
| 2024-09-09 |
0.0528 USD |
21,937.1121 CHZ |
0.0515 USD |
0.0515 USD |
0.0515 USD |
0.0528 USD |
| 2024-09-08 |
0.0515 USD |
641.1313 CHZ |
0.0511 USD |
0.0508 USD |
0.0508 USD |
0.0515 USD |
| 2024-09-07 |
0.0511 USD |
14,981.5212 CHZ |
0.0488 USD |
0.0488 USD |
0.0488 USD |
0.0506 USD |
| 2024-09-06 |
0.0488 USD |
23,543.6018 CHZ |
0.0498 USD |
0.0488 USD |
0.0493 USD |
0.0488 USD |
| 2024-09-05 |
0.0496 USD |
2,635.9250 CHZ |
0.0525 USD |
0.0495 USD |
0.0495 USD |
0.0495 USD |
| 2024-09-04 |
0.0525 USD |
1,037.5089 CHZ |
0.0505 USD |
0.0505 USD |
0.0505 USD |
0.0525 USD |
| 2024-09-03 |
0.0505 USD |
1,599.9307 CHZ |
0.0523 USD |
0.0506 USD |
0.0512 USD |
0.0521 USD |
| 2024-09-02 |
0.0539 USD |
6,331.9330 CHZ |
0.0508 USD |
0.0502 USD |
0.0507 USD |
0.0539 USD |
| 2024-09-01 |
0.0508 USD |
3,021.3035 CHZ |
0.0528 USD |
0.0508 USD |
0.0521 USD |
0.0508 USD |
| 2024-08-31 |
0.0528 USD |
2,163.8768 CHZ |
0.0533 USD |
0.0528 USD |
0.0528 USD |
0.0528 USD |
| 2024-08-30 |
0.0533 USD |
6,450.6694 CHZ |
0.0557 USD |
0.0533 USD |
0.0533 USD |
0.0533 USD |
| 2024-08-29 |
0.0533 USD |
68,179.3881 CHZ |
0.0529 USD |
0.0529 USD |
0.0529 USD |
0.0529 USD |
| 2024-08-28 |
0.0529 USD |
17,261.2525 CHZ |
0.0536 USD |
0.0525 USD |
0.0525 USD |
0.0529 USD |
| 2024-08-27 |
0.0536 USD |
24,008.1965 CHZ |
0.0572 USD |
0.0534 USD |
0.0562 USD |
0.0536 USD |
| 2024-08-26 |
0.0572 USD |
26,946.7880 CHZ |
0.0607 USD |
0.0572 USD |
0.0572 USD |
0.0572 USD |
| 2024-08-25 |
0.0607 USD |
14,194.8195 CHZ |
0.0619 USD |
0.0589 USD |
0.0589 USD |
0.0607 USD |
| 2024-08-24 |
0.0617 USD |
28,388.3077 CHZ |
0.0616 USD |
0.0610 USD |
0.0611 USD |
0.0617 USD |
| 2024-08-23 |
0.0616 USD |
20,788.4705 CHZ |
0.0586 USD |
0.0586 USD |
0.0586 USD |
0.0616 USD |
| 2024-08-22 |
0.0578 USD |
2,427.6186 CHZ |
0.0573 USD |
0.0573 USD |
0.0573 USD |
0.0578 USD |
| 2024-08-21 |
0.0573 USD |
13,190.3271 CHZ |
0.0550 USD |
0.0544 USD |
0.0544 USD |
0.0573 USD |
| 2024-08-20 |
0.0550 USD |
26,152.1214 CHZ |
0.0539 USD |
0.0539 USD |
0.0540 USD |
0.0550 USD |
| 2024-08-19 |
0.0539 USD |
19,067.9153 CHZ |
0.0540 USD |
0.0528 USD |
0.0528 USD |
0.0539 USD |
| 2024-08-18 |
0.0540 USD |
4,766.6155 CHZ |
0.0532 USD |
0.0528 USD |
0.0528 USD |
0.0540 USD |
| 2024-08-17 |
0.0532 USD |
113,364.2149 CHZ |
0.0589 USD |
0.0522 USD |
0.0524 USD |
0.0532 USD |
| 2024-08-16 |
0.0589 USD |
22,538.5199 CHZ |
0.0540 USD |
0.0525 USD |
0.0525 USD |
0.0540 USD |
| 2024-08-15 |
0.0540 USD |
1,793.2603 CHZ |
0.0547 USD |
0.0540 USD |
0.0540 USD |
0.0540 USD |