Identifier on Kraken: CHZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.4034 EUR |
2,572,564.0347 CHZ |
0.4402 EUR |
0.3665 EUR |
0.4403 EUR |
0.3809 EUR |
| 2021-11-17 |
0.4323 EUR |
2,029,483.2583 CHZ |
0.4332 EUR |
0.4173 EUR |
0.4550 EUR |
0.4361 EUR |
| 2021-11-16 |
0.4298 EUR |
3,091,858.8529 CHZ |
0.4700 EUR |
0.3700 EUR |
0.4700 EUR |
0.4401 EUR |
| 2021-11-15 |
0.4865 EUR |
1,060,344.8895 CHZ |
0.4834 EUR |
0.4652 EUR |
0.5112 EUR |
0.4732 EUR |
| 2021-11-14 |
0.4732 EUR |
892,772.2601 CHZ |
0.4703 EUR |
0.4579 EUR |
0.4897 EUR |
0.4746 EUR |
| 2021-11-13 |
0.4840 EUR |
3,764,028.3625 CHZ |
0.4946 EUR |
0.4604 EUR |
0.5200 EUR |
0.4693 EUR |
| 2021-11-12 |
0.4575 EUR |
2,592,276.8122 CHZ |
0.4497 EUR |
0.4280 EUR |
0.4722 EUR |
0.4576 EUR |
| 2021-11-11 |
0.4354 EUR |
2,129,094.6549 CHZ |
0.4163 EUR |
0.4031 EUR |
0.4588 EUR |
0.4548 EUR |
| 2021-11-10 |
0.4364 EUR |
5,599,244.6750 CHZ |
0.4060 EUR |
0.3805 EUR |
0.4793 EUR |
0.4150 EUR |
| 2021-11-09 |
0.4110 EUR |
1,091,799.7327 CHZ |
0.4143 EUR |
0.4005 EUR |
0.4231 EUR |
0.4095 EUR |
| 2021-11-08 |
0.4076 EUR |
1,774,190.2625 CHZ |
0.4237 EUR |
0.3991 EUR |
0.4249 EUR |
0.4112 EUR |
| 2021-11-07 |
0.4237 EUR |
1,552,121.6761 CHZ |
0.4386 EUR |
0.4110 EUR |
0.4569 EUR |
0.4212 EUR |
| 2021-11-06 |
0.4214 EUR |
3,218,776.3145 CHZ |
0.3981 EUR |
0.3817 EUR |
0.4680 EUR |
0.4324 EUR |
| 2021-11-05 |
0.3983 EUR |
1,409,754.6297 CHZ |
0.3807 EUR |
0.3803 EUR |
0.4184 EUR |
0.3992 EUR |
| 2021-11-04 |
0.3915 EUR |
1,909,688.4036 CHZ |
0.3894 EUR |
0.3665 EUR |
0.4240 EUR |
0.3835 EUR |
| 2021-11-03 |
0.3965 EUR |
1,968,411.4521 CHZ |
0.4290 EUR |
0.3774 EUR |
0.4402 EUR |
0.3875 EUR |
| 2021-11-02 |
0.4222 EUR |
6,888,243.9395 CHZ |
0.3901 EUR |
0.3850 EUR |
0.4524 EUR |
0.4135 EUR |
| 2021-11-01 |
0.3887 EUR |
4,125,634.2733 CHZ |
0.3618 EUR |
0.3542 EUR |
0.4307 EUR |
0.3927 EUR |
| 2021-10-31 |
0.4095 EUR |
7,257,751.1863 CHZ |
0.4542 EUR |
0.3400 EUR |
0.5140 EUR |
0.3513 EUR |
| 2021-10-30 |
0.3689 EUR |
5,484,105.3605 CHZ |
0.3064 EUR |
0.2930 EUR |
0.4721 EUR |
0.4608 EUR |
| 2021-10-29 |
0.3003 EUR |
1,926,345.2392 CHZ |
0.2769 EUR |
0.2749 EUR |
0.3121 EUR |
0.3044 EUR |
| 2021-10-28 |
0.2661 EUR |
1,785,733.7537 CHZ |
0.2589 EUR |
0.2549 EUR |
0.2848 EUR |
0.2728 EUR |
| 2021-10-27 |
0.2716 EUR |
1,775,072.9890 CHZ |
0.2941 EUR |
0.2380 EUR |
0.3100 EUR |
0.2653 EUR |
| 2021-10-26 |
0.2991 EUR |
1,309,390.7018 CHZ |
0.2908 EUR |
0.2872 EUR |
0.3155 EUR |
0.2946 EUR |
| 2021-10-25 |
0.2822 EUR |
536,357.5524 CHZ |
0.2726 EUR |
0.2708 EUR |
0.2941 EUR |
0.2887 EUR |
| 2021-10-24 |
0.2748 EUR |
344,589.7449 CHZ |
0.2818 EUR |
0.2668 EUR |
0.2823 EUR |
0.2721 EUR |
| 2021-10-23 |
0.2789 EUR |
170,525.1993 CHZ |
0.2769 EUR |
0.2748 EUR |
0.2827 EUR |
0.2790 EUR |
| 2021-10-22 |
0.2792 EUR |
878,783.5710 CHZ |
0.2718 EUR |
0.2718 EUR |
0.2881 EUR |
0.2788 EUR |
| 2021-10-21 |
0.2806 EUR |
1,174,191.2546 CHZ |
0.2819 EUR |
0.2686 EUR |
0.2875 EUR |
0.2730 EUR |
| 2021-10-20 |
0.2778 EUR |
452,784.3899 CHZ |
0.2716 EUR |
0.2658 EUR |
0.2847 EUR |
0.2805 EUR |
| 2021-10-19 |
0.2727 EUR |
368,041.0577 CHZ |
0.2737 EUR |
0.2681 EUR |
0.2785 EUR |
0.2716 EUR |
| 2021-10-18 |
0.2728 EUR |
415,263.2302 CHZ |
0.2684 EUR |
0.2676 EUR |
0.2803 EUR |
0.2772 EUR |
| 2021-10-17 |
0.2702 EUR |
547,717.1470 CHZ |
0.2827 EUR |
0.2600 EUR |
0.2834 EUR |
0.2688 EUR |
| 2021-10-16 |
0.2805 EUR |
440,838.7102 CHZ |
0.2775 EUR |
0.2758 EUR |
0.2858 EUR |
0.2821 EUR |
| 2021-10-15 |
0.2781 EUR |
695,680.4511 CHZ |
0.2825 EUR |
0.2675 EUR |
0.2880 EUR |
0.2772 EUR |
| 2021-10-14 |
0.2832 EUR |
325,011.4668 CHZ |
0.2815 EUR |
0.2791 EUR |
0.2888 EUR |
0.2853 EUR |
| 2021-10-13 |
0.2761 EUR |
936,419.2766 CHZ |
0.2739 EUR |
0.2619 EUR |
0.2851 EUR |
0.2827 EUR |
| 2021-10-12 |
0.2634 EUR |
657,000.0856 CHZ |
0.2623 EUR |
0.2490 EUR |
0.2824 EUR |
0.2737 EUR |
| 2021-10-11 |
0.2726 EUR |
200,152.9546 CHZ |
0.2652 EUR |
0.2600 EUR |
0.2812 EUR |
0.2648 EUR |
| 2021-10-10 |
0.2774 EUR |
424,460.7395 CHZ |
0.2862 EUR |
0.2673 EUR |
0.2862 EUR |
0.2684 EUR |
| 2021-10-09 |
0.2861 EUR |
297,937.0657 CHZ |
0.2853 EUR |
0.2826 EUR |
0.2913 EUR |
0.2841 EUR |
| 2021-10-08 |
0.2926 EUR |
970,778.3744 CHZ |
0.3062 EUR |
0.2825 EUR |
0.3062 EUR |
0.2857 EUR |
| 2021-10-07 |
0.2933 EUR |
2,022,332.9376 CHZ |
0.2614 EUR |
0.2529 EUR |
0.3264 EUR |
0.2999 EUR |
| 2021-10-06 |
0.2577 EUR |
1,058,049.0665 CHZ |
0.2633 EUR |
0.2441 EUR |
0.2691 EUR |
0.2595 EUR |
| 2021-10-05 |
0.2601 EUR |
654,270.6417 CHZ |
0.2422 EUR |
0.2422 EUR |
0.2756 EUR |
0.2643 EUR |
| 2021-10-04 |
0.2416 EUR |
337,990.7073 CHZ |
0.2465 EUR |
0.2346 EUR |
0.2474 EUR |
0.2434 EUR |
| 2021-10-03 |
0.2489 EUR |
530,598.4776 CHZ |
0.2455 EUR |
0.2400 EUR |
0.2561 EUR |
0.2457 EUR |
| 2021-10-02 |
0.2473 EUR |
384,067.3221 CHZ |
0.2469 EUR |
0.2413 EUR |
0.2540 EUR |
0.2497 EUR |
| 2021-10-01 |
0.2388 EUR |
365,888.3176 CHZ |
0.2260 EUR |
0.2231 EUR |
0.2464 EUR |
0.2464 EUR |
| 2021-09-30 |
0.2230 EUR |
507,480.6870 CHZ |
0.2148 EUR |
0.2146 EUR |
0.2277 EUR |
0.2262 EUR |