Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.0441 USD |
1,056,290.9425 CHZ |
0.0435 USD |
0.0434 USD |
0.0445 USD |
0.0440 USD |
| 2025-05-23 |
0.0456 USD |
7,634,633.2370 CHZ |
0.0472 USD |
0.0439 USD |
0.0481 USD |
0.0448 USD |
| 2025-05-22 |
0.0466 USD |
2,289,245.6380 CHZ |
0.0454 USD |
0.0454 USD |
0.0474 USD |
0.0470 USD |
| 2025-05-21 |
0.0445 USD |
3,811,065.7341 CHZ |
0.0444 USD |
0.0436 USD |
0.0461 USD |
0.0442 USD |
| 2025-05-20 |
0.0434 USD |
4,923,559.1116 CHZ |
0.0438 USD |
0.0425 USD |
0.0448 USD |
0.0441 USD |
| 2025-05-19 |
0.0430 USD |
8,819,489.4620 CHZ |
0.0453 USD |
0.0419 USD |
0.0455 USD |
0.0436 USD |
| 2025-05-18 |
0.0438 USD |
7,187,968.1517 CHZ |
0.0425 USD |
0.0424 USD |
0.0456 USD |
0.0436 USD |
| 2025-05-17 |
0.0429 USD |
9,259,446.5302 CHZ |
0.0442 USD |
0.0423 USD |
0.0443 USD |
0.0425 USD |
| 2025-05-16 |
0.0451 USD |
6,742,069.9742 CHZ |
0.0447 USD |
0.0445 USD |
0.0456 USD |
0.0450 USD |
| 2025-05-15 |
0.0449 USD |
9,854,617.7669 CHZ |
0.0478 USD |
0.0444 USD |
0.0482 USD |
0.0449 USD |
| 2025-05-14 |
0.0491 USD |
10,253,488.0243 CHZ |
0.0497 USD |
0.0473 USD |
0.0510 USD |
0.0476 USD |
| 2025-05-13 |
0.0472 USD |
10,630,041.7461 CHZ |
0.0485 USD |
0.0454 USD |
0.0486 USD |
0.0484 USD |
| 2025-05-12 |
0.0483 USD |
17,582,317.9679 CHZ |
0.0481 USD |
0.0460 USD |
0.0499 USD |
0.0476 USD |
| 2025-05-11 |
0.0485 USD |
7,753,979.7402 CHZ |
0.0492 USD |
0.0471 USD |
0.0499 USD |
0.0477 USD |
| 2025-05-10 |
0.0468 USD |
7,405,192.2450 CHZ |
0.0462 USD |
0.0458 USD |
0.0479 USD |
0.0479 USD |
| 2025-05-09 |
0.0456 USD |
8,652,047.7187 CHZ |
0.0442 USD |
0.0442 USD |
0.0466 USD |
0.0458 USD |
| 2025-05-08 |
0.0422 USD |
2,285,609.8003 CHZ |
0.0395 USD |
0.0394 USD |
0.0448 USD |
0.0440 USD |
| 2025-05-07 |
0.0387 USD |
3,020,790.6672 CHZ |
0.0389 USD |
0.0381 USD |
0.0397 USD |
0.0393 USD |
| 2025-05-06 |
0.0389 USD |
8,126,171.3288 CHZ |
0.0394 USD |
0.0381 USD |
0.0403 USD |
0.0389 USD |
| 2025-05-05 |
0.0394 USD |
672,833.3939 CHZ |
0.0392 USD |
0.0390 USD |
0.0399 USD |
0.0396 USD |
| 2025-05-04 |
0.0399 USD |
1,717,863.2969 CHZ |
0.0404 USD |
0.0390 USD |
0.0405 USD |
0.0390 USD |
| 2025-05-03 |
0.0417 USD |
1,657,034.1839 CHZ |
0.0425 USD |
0.0400 USD |
0.0425 USD |
0.0403 USD |
| 2025-05-02 |
0.0425 USD |
5,919,071.1198 CHZ |
0.0426 USD |
0.0420 USD |
0.0432 USD |
0.0423 USD |
| 2025-05-01 |
0.0418 USD |
4,428,460.1872 CHZ |
0.0413 USD |
0.0409 USD |
0.0426 USD |
0.0422 USD |
| 2025-04-30 |
0.0413 USD |
11,065,397.6095 CHZ |
0.0407 USD |
0.0399 USD |
0.0423 USD |
0.0414 USD |
| 2025-04-29 |
0.0424 USD |
8,667,866.5164 CHZ |
0.0425 USD |
0.0412 USD |
0.0430 USD |
0.0420 USD |
| 2025-04-28 |
0.0414 USD |
11,264,238.4018 CHZ |
0.0410 USD |
0.0400 USD |
0.0425 USD |
0.0424 USD |
| 2025-04-27 |
0.0418 USD |
9,898,528.2151 CHZ |
0.0429 USD |
0.0409 USD |
0.0432 USD |
0.0413 USD |
| 2025-04-26 |
0.0433 USD |
7,581,743.1785 CHZ |
0.0422 USD |
0.0420 USD |
0.0440 USD |
0.0423 USD |
| 2025-04-25 |
0.0421 USD |
13,832,733.4224 CHZ |
0.0414 USD |
0.0410 USD |
0.0427 USD |
0.0422 USD |
| 2025-04-24 |
0.0407 USD |
9,774,807.9247 CHZ |
0.0412 USD |
0.0397 USD |
0.0417 USD |
0.0417 USD |
| 2025-04-23 |
0.0407 USD |
7,349,795.7123 CHZ |
0.0404 USD |
0.0398 USD |
0.0417 USD |
0.0406 USD |
| 2025-04-22 |
0.0375 USD |
9,851,885.6259 CHZ |
0.0373 USD |
0.0364 USD |
0.0392 USD |
0.0390 USD |
| 2025-04-21 |
0.0380 USD |
8,808,737.4817 CHZ |
0.0375 USD |
0.0372 USD |
0.0386 USD |
0.0374 USD |
| 2025-04-20 |
0.0373 USD |
3,339,713.2809 CHZ |
0.0375 USD |
0.0367 USD |
0.0383 USD |
0.0372 USD |
| 2025-04-19 |
0.0372 USD |
2,159,757.7579 CHZ |
0.0370 USD |
0.0350 USD |
0.0380 USD |
0.0375 USD |
| 2025-04-18 |
0.0362 USD |
10,848,771.6979 CHZ |
0.0353 USD |
0.0351 USD |
0.0370 USD |
0.0362 USD |
| 2025-04-17 |
0.0355 USD |
13,406,071.6160 CHZ |
0.0355 USD |
0.0351 USD |
0.0361 USD |
0.0357 USD |
| 2025-04-16 |
0.0352 USD |
13,801,739.2057 CHZ |
0.0360 USD |
0.0351 USD |
0.0365 USD |
0.0354 USD |
| 2025-04-15 |
0.0370 USD |
15,951,691.9504 CHZ |
0.0372 USD |
0.0359 USD |
0.0377 USD |
0.0360 USD |
| 2025-04-14 |
0.0379 USD |
20,686,532.0654 CHZ |
0.0372 USD |
0.0372 USD |
0.0387 USD |
0.0377 USD |
| 2025-04-13 |
0.0387 USD |
19,234,882.0098 CHZ |
0.0402 USD |
0.0368 USD |
0.0403 USD |
0.0369 USD |
| 2025-04-12 |
0.0394 USD |
13,932,568.3788 CHZ |
0.0388 USD |
0.0381 USD |
0.0405 USD |
0.0401 USD |
| 2025-04-11 |
0.0391 USD |
23,357,387.7351 CHZ |
0.0382 USD |
0.0380 USD |
0.0400 USD |
0.0397 USD |
| 2025-04-10 |
0.0379 USD |
32,747,580.5145 CHZ |
0.0392 USD |
0.0372 USD |
0.0393 USD |
0.0378 USD |
| 2025-04-09 |
0.0366 USD |
546,205.9785 CHZ |
0.0358 USD |
0.0347 USD |
0.0372 USD |
0.0372 USD |
| 2025-04-08 |
0.0379 USD |
101,956.2248 CHZ |
0.0388 USD |
0.0370 USD |
0.0388 USD |
0.0370 USD |
| 2025-04-07 |
0.0386 USD |
803,398.1480 CHZ |
0.0377 USD |
0.0357 USD |
0.0406 USD |
0.0386 USD |
| 2025-04-06 |
0.0402 USD |
258,446.8845 CHZ |
0.0415 USD |
0.0402 USD |
0.0416 USD |
0.0403 USD |
| 2025-04-05 |
0.0413 USD |
490,893.4730 CHZ |
0.0421 USD |
0.0410 USD |
0.0421 USD |
0.0411 USD |