Identifier on Gemini: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.1339 USD |
22,662.9585 CHZ |
0.1477 USD |
0.1300 USD |
0.1316 USD |
0.1339 USD |
| 2024-03-17 |
0.1427 USD |
44,867.5389 CHZ |
0.1337 USD |
0.1290 USD |
0.1300 USD |
0.1477 USD |
| 2024-03-16 |
0.1337 USD |
46,443.3224 CHZ |
0.1436 USD |
0.1313 USD |
0.1335 USD |
0.1337 USD |
| 2024-03-15 |
0.1436 USD |
54,364.8190 CHZ |
0.1587 USD |
0.1375 USD |
0.1422 USD |
0.1436 USD |
| 2024-03-14 |
0.1592 USD |
25,044.3218 CHZ |
0.1682 USD |
0.1505 USD |
0.1542 USD |
0.1570 USD |
| 2024-03-13 |
0.1658 USD |
115,953.0004 CHZ |
0.1583 USD |
0.1571 USD |
0.1587 USD |
0.1626 USD |
| 2024-03-12 |
0.1583 USD |
208,732.7170 CHZ |
0.1621 USD |
0.1471 USD |
0.1544 USD |
0.1577 USD |
| 2024-03-11 |
0.1615 USD |
162,869.2485 CHZ |
0.1500 USD |
0.1453 USD |
0.1458 USD |
0.1615 USD |
| 2024-03-10 |
0.1481 USD |
96,774.7980 CHZ |
0.1553 USD |
0.1501 USD |
0.1506 USD |
0.1501 USD |
| 2024-03-09 |
0.1567 USD |
91,450.4958 CHZ |
0.1539 USD |
0.1519 USD |
0.1526 USD |
0.1567 USD |
| 2024-03-08 |
0.1539 USD |
101,493.3338 CHZ |
0.1517 USD |
0.1472 USD |
0.1484 USD |
0.1539 USD |
| 2024-03-07 |
0.1514 USD |
76,522.3677 CHZ |
0.1491 USD |
0.1439 USD |
0.1470 USD |
0.1514 USD |
| 2024-03-06 |
0.1487 USD |
69,394.3831 CHZ |
0.1364 USD |
0.1310 USD |
0.1350 USD |
0.1481 USD |
| 2024-03-05 |
0.1357 USD |
210,492.0545 CHZ |
0.1515 USD |
0.1232 USD |
0.1327 USD |
0.1347 USD |
| 2024-03-04 |
0.1511 USD |
58,072.3779 CHZ |
0.1539 USD |
0.1478 USD |
0.1505 USD |
0.1511 USD |
| 2024-03-03 |
0.1547 USD |
89,325.0545 CHZ |
0.1636 USD |
0.1440 USD |
0.1517 USD |
0.1550 USD |
| 2024-03-02 |
0.1639 USD |
72,281.5276 CHZ |
0.1633 USD |
0.1563 USD |
0.1587 USD |
0.1639 USD |
| 2024-03-01 |
0.1615 USD |
655,522.0689 CHZ |
0.1420 USD |
0.1377 USD |
0.1468 USD |
0.1614 USD |
| 2024-02-29 |
0.1416 USD |
120,329.7492 CHZ |
0.1389 USD |
0.1355 USD |
0.1389 USD |
0.1375 USD |
| 2024-02-28 |
0.1394 USD |
95,901.7206 CHZ |
0.1435 USD |
0.1327 USD |
0.1362 USD |
0.1395 USD |
| 2024-02-27 |
0.1407 USD |
39,790.2043 CHZ |
0.1406 USD |
0.1350 USD |
0.1350 USD |
0.1407 USD |
| 2024-02-26 |
0.1406 USD |
55,309.2326 CHZ |
0.1297 USD |
0.1250 USD |
0.1260 USD |
0.1406 USD |
| 2024-02-25 |
0.1297 USD |
58,986.8401 CHZ |
0.1305 USD |
0.1201 USD |
0.1266 USD |
0.1297 USD |
| 2024-02-24 |
0.1291 USD |
26,039.0024 CHZ |
0.1242 USD |
0.1227 USD |
0.1240 USD |
0.1292 USD |
| 2024-02-23 |
0.1242 USD |
70,342.7600 CHZ |
0.1275 USD |
0.1235 USD |
0.1264 USD |
0.1267 USD |
| 2024-02-22 |
0.1275 USD |
93,732.0178 CHZ |
0.1199 USD |
0.1180 USD |
0.1181 USD |
0.1284 USD |
| 2024-02-21 |
0.1186 USD |
54,671.8546 CHZ |
0.1273 USD |
0.1165 USD |
0.1179 USD |
0.1179 USD |
| 2024-02-20 |
0.1275 USD |
99,238.2025 CHZ |
0.1248 USD |
0.1170 USD |
0.1189 USD |
0.1275 USD |
| 2024-02-19 |
0.1269 USD |
124,109.7541 CHZ |
0.1145 USD |
0.1133 USD |
0.1153 USD |
0.1241 USD |
| 2024-02-18 |
0.1150 USD |
39,130.5848 CHZ |
0.1135 USD |
0.1111 USD |
0.1111 USD |
0.1130 USD |
| 2024-02-17 |
0.1135 USD |
33,412.6069 CHZ |
0.1173 USD |
0.1090 USD |
0.1111 USD |
0.1111 USD |
| 2024-02-16 |
0.1142 USD |
52,505.7559 CHZ |
0.1077 USD |
0.1063 USD |
0.1077 USD |
0.1149 USD |
| 2024-02-15 |
0.1073 USD |
145,847.3000 CHZ |
0.1047 USD |
0.1043 USD |
0.1051 USD |
0.1072 USD |
| 2024-02-14 |
0.1047 USD |
21,068.0826 CHZ |
0.0997 USD |
0.0997 USD |
0.0998 USD |
0.1048 USD |
| 2024-02-13 |
0.0997 USD |
34,815.9725 CHZ |
0.1021 USD |
0.0979 USD |
0.0982 USD |
0.0992 USD |
| 2024-02-12 |
0.1018 USD |
18,169.0078 CHZ |
0.1018 USD |
0.0986 USD |
0.0986 USD |
0.1015 USD |
| 2024-02-11 |
0.1018 USD |
45,955.6410 CHZ |
0.1018 USD |
0.0997 USD |
0.1001 USD |
0.0997 USD |
| 2024-02-10 |
0.1018 USD |
9,895.2752 CHZ |
0.1038 USD |
0.1017 USD |
0.1017 USD |
0.1021 USD |
| 2024-02-09 |
0.1038 USD |
14,220.2719 CHZ |
0.1010 USD |
0.1007 USD |
0.1010 USD |
0.1037 USD |
| 2024-02-08 |
0.1005 USD |
41,555.4985 CHZ |
0.1023 USD |
0.1004 USD |
0.1005 USD |
0.1005 USD |
| 2024-02-07 |
0.1023 USD |
47,794.0945 CHZ |
0.1006 USD |
0.0989 USD |
0.0989 USD |
0.1021 USD |
| 2024-02-06 |
0.1006 USD |
17,424.8355 CHZ |
0.0993 USD |
0.0993 USD |
0.0993 USD |
0.1008 USD |
| 2024-02-05 |
0.0993 USD |
16,581.2114 CHZ |
0.1007 USD |
0.0978 USD |
0.0978 USD |
0.0985 USD |
| 2024-02-04 |
0.1007 USD |
11,198.0374 CHZ |
0.1049 USD |
0.1007 USD |
0.1014 USD |
0.1007 USD |
| 2024-02-03 |
0.1055 USD |
15,700.8480 CHZ |
0.1022 USD |
0.1015 USD |
0.1020 USD |
0.1051 USD |
| 2024-02-02 |
0.1022 USD |
11,570.9114 CHZ |
0.1040 USD |
0.1012 USD |
0.1012 USD |
0.1013 USD |
| 2024-02-01 |
0.1034 USD |
34,974.7279 CHZ |
0.0997 USD |
0.0976 USD |
0.0995 USD |
0.1031 USD |
| 2024-01-31 |
0.0985 USD |
161,165.4229 CHZ |
0.1027 USD |
0.0978 USD |
0.0984 USD |
0.0985 USD |
| 2024-01-30 |
0.1047 USD |
298,031.1090 CHZ |
0.1063 USD |
0.1000 USD |
0.1039 USD |
0.1047 USD |
| 2024-01-29 |
0.1063 USD |
5,994.0175 CHZ |
0.1063 USD |
0.1048 USD |
0.1055 USD |
0.1074 USD |