Identifier on Kraken: CHZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.2373 EUR |
576,582.7308 CHZ |
0.2486 EUR |
0.2297 EUR |
0.2486 EUR |
0.2311 EUR |
| 2022-01-06 |
0.2432 EUR |
634,380.5014 CHZ |
0.2460 EUR |
0.2375 EUR |
0.2514 EUR |
0.2490 EUR |
| 2022-01-05 |
0.2609 EUR |
879,041.3296 CHZ |
0.2673 EUR |
0.2332 EUR |
0.2880 EUR |
0.2333 EUR |
| 2022-01-04 |
0.2745 EUR |
458,581.1383 CHZ |
0.2659 EUR |
0.2590 EUR |
0.2811 EUR |
0.2696 EUR |
| 2022-01-03 |
0.2685 EUR |
627,728.9959 CHZ |
0.2735 EUR |
0.2600 EUR |
0.2806 EUR |
0.2661 EUR |
| 2022-01-02 |
0.2720 EUR |
443,946.3436 CHZ |
0.2594 EUR |
0.2589 EUR |
0.2793 EUR |
0.2722 EUR |
| 2022-01-01 |
0.2581 EUR |
765,670.9910 CHZ |
0.2506 EUR |
0.2504 EUR |
0.2602 EUR |
0.2581 EUR |
| 2021-12-31 |
0.2539 EUR |
580,064.4646 CHZ |
0.2558 EUR |
0.2427 EUR |
0.2613 EUR |
0.2499 EUR |
| 2021-12-30 |
0.2577 EUR |
271,770.3778 CHZ |
0.2528 EUR |
0.2469 EUR |
0.2623 EUR |
0.2547 EUR |
| 2021-12-29 |
0.2580 EUR |
701,507.2530 CHZ |
0.2686 EUR |
0.2490 EUR |
0.2722 EUR |
0.2490 EUR |
| 2021-12-28 |
0.2815 EUR |
3,201,701.1005 CHZ |
0.2950 EUR |
0.2664 EUR |
0.2955 EUR |
0.2706 EUR |
| 2021-12-27 |
0.3023 EUR |
948,114.2552 CHZ |
0.2922 EUR |
0.2900 EUR |
0.3119 EUR |
0.2966 EUR |
| 2021-12-26 |
0.2857 EUR |
543,922.7178 CHZ |
0.2812 EUR |
0.2771 EUR |
0.2938 EUR |
0.2938 EUR |
| 2021-12-25 |
0.2781 EUR |
340,100.7079 CHZ |
0.2659 EUR |
0.2659 EUR |
0.2850 EUR |
0.2839 EUR |
| 2021-12-24 |
0.2735 EUR |
387,897.3731 CHZ |
0.2769 EUR |
0.2640 EUR |
0.2826 EUR |
0.2666 EUR |
| 2021-12-23 |
0.2675 EUR |
572,152.5625 CHZ |
0.2530 EUR |
0.2482 EUR |
0.2775 EUR |
0.2758 EUR |
| 2021-12-22 |
0.2546 EUR |
552,591.8623 CHZ |
0.2487 EUR |
0.2470 EUR |
0.2603 EUR |
0.2512 EUR |
| 2021-12-21 |
0.2441 EUR |
1,180,304.3209 CHZ |
0.2367 EUR |
0.2338 EUR |
0.2525 EUR |
0.2503 EUR |
| 2021-12-20 |
0.2272 EUR |
1,206,697.8493 CHZ |
0.2321 EUR |
0.2201 EUR |
0.2422 EUR |
0.2379 EUR |
| 2021-12-19 |
0.2375 EUR |
543,348.2145 CHZ |
0.2430 EUR |
0.2318 EUR |
0.2455 EUR |
0.2361 EUR |
| 2021-12-18 |
0.2418 EUR |
352,915.7930 CHZ |
0.2372 EUR |
0.2312 EUR |
0.2446 EUR |
0.2414 EUR |
| 2021-12-17 |
0.2350 EUR |
673,794.6946 CHZ |
0.2484 EUR |
0.2264 EUR |
0.2525 EUR |
0.2381 EUR |
| 2021-12-16 |
0.2537 EUR |
507,834.5682 CHZ |
0.2546 EUR |
0.2482 EUR |
0.2634 EUR |
0.2485 EUR |
| 2021-12-15 |
0.2467 EUR |
769,413.2044 CHZ |
0.2480 EUR |
0.2312 EUR |
0.2585 EUR |
0.2523 EUR |
| 2021-12-14 |
0.2458 EUR |
859,061.5045 CHZ |
0.2403 EUR |
0.2320 EUR |
0.2620 EUR |
0.2463 EUR |
| 2021-12-13 |
0.2446 EUR |
530,687.2208 CHZ |
0.2681 EUR |
0.2300 EUR |
0.2738 EUR |
0.2438 EUR |
| 2021-12-12 |
0.2662 EUR |
256,941.7484 CHZ |
0.2626 EUR |
0.2600 EUR |
0.2729 EUR |
0.2700 EUR |
| 2021-12-11 |
0.2584 EUR |
347,390.0170 CHZ |
0.2505 EUR |
0.2480 EUR |
0.2641 EUR |
0.2629 EUR |
| 2021-12-10 |
0.2629 EUR |
363,569.1730 CHZ |
0.2638 EUR |
0.2564 EUR |
0.2746 EUR |
0.2564 EUR |
| 2021-12-09 |
0.2808 EUR |
1,138,037.5980 CHZ |
0.2933 EUR |
0.2638 EUR |
0.2950 EUR |
0.2687 EUR |
| 2021-12-08 |
0.2814 EUR |
526,894.2445 CHZ |
0.2798 EUR |
0.2687 EUR |
0.2937 EUR |
0.2893 EUR |
| 2021-12-07 |
0.2897 EUR |
1,223,290.9160 CHZ |
0.2871 EUR |
0.2780 EUR |
0.3023 EUR |
0.2794 EUR |
| 2021-12-06 |
0.2659 EUR |
903,710.7396 CHZ |
0.2802 EUR |
0.2478 EUR |
0.2875 EUR |
0.2860 EUR |
| 2021-12-05 |
0.2910 EUR |
1,065,112.7534 CHZ |
0.3031 EUR |
0.2683 EUR |
0.3143 EUR |
0.2833 EUR |
| 2021-12-04 |
0.2873 EUR |
3,747,788.7269 CHZ |
0.3483 EUR |
0.2188 EUR |
0.3483 EUR |
0.2985 EUR |
| 2021-12-03 |
0.3597 EUR |
1,078,799.4824 CHZ |
0.3722 EUR |
0.3315 EUR |
0.3791 EUR |
0.3503 EUR |
| 2021-12-02 |
0.3724 EUR |
712,075.5154 CHZ |
0.3835 EUR |
0.3648 EUR |
0.3835 EUR |
0.3738 EUR |
| 2021-12-01 |
0.3872 EUR |
612,521.2788 CHZ |
0.3861 EUR |
0.3774 EUR |
0.4000 EUR |
0.3807 EUR |
| 2021-11-30 |
0.3942 EUR |
702,990.0094 CHZ |
0.4086 EUR |
0.3859 EUR |
0.4086 EUR |
0.3859 EUR |
| 2021-11-29 |
0.4051 EUR |
1,276,248.9448 CHZ |
0.3941 EUR |
0.3848 EUR |
0.4209 EUR |
0.4154 EUR |
| 2021-11-28 |
0.3733 EUR |
1,427,926.4729 CHZ |
0.3954 EUR |
0.3580 EUR |
0.3954 EUR |
0.3939 EUR |
| 2021-11-27 |
0.3987 EUR |
565,768.2047 CHZ |
0.3934 EUR |
0.3825 EUR |
0.4136 EUR |
0.3987 EUR |
| 2021-11-26 |
0.3980 EUR |
2,514,645.3827 CHZ |
0.4499 EUR |
0.3751 EUR |
0.4511 EUR |
0.3990 EUR |
| 2021-11-25 |
0.4490 EUR |
3,171,709.6596 CHZ |
0.4367 EUR |
0.4193 EUR |
0.4733 EUR |
0.4388 EUR |
| 2021-11-24 |
0.4026 EUR |
1,931,145.5304 CHZ |
0.3871 EUR |
0.3743 EUR |
0.4331 EUR |
0.4330 EUR |
| 2021-11-23 |
0.3865 EUR |
1,841,918.9858 CHZ |
0.3861 EUR |
0.3760 EUR |
0.4049 EUR |
0.3847 EUR |
| 2021-11-22 |
0.3884 EUR |
1,515,934.6347 CHZ |
0.3935 EUR |
0.3732 EUR |
0.3983 EUR |
0.3839 EUR |
| 2021-11-21 |
0.4025 EUR |
291,931.0213 CHZ |
0.4166 EUR |
0.3943 EUR |
0.4166 EUR |
0.4001 EUR |
| 2021-11-20 |
0.4147 EUR |
689,261.3062 CHZ |
0.4107 EUR |
0.3981 EUR |
0.4312 EUR |
0.4192 EUR |
| 2021-11-19 |
0.4038 EUR |
921,548.9936 CHZ |
0.3818 EUR |
0.3727 EUR |
0.4198 EUR |
0.4123 EUR |