Identifier on Kraken: CHZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |