Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.0400 USD |
324,127.9587 CHZ |
0.0401 USD |
0.0392 USD |
0.0411 USD |
0.0405 USD |
| 2025-04-02 |
0.0424 USD |
490,496.0743 CHZ |
0.0434 USD |
0.0402 USD |
0.0437 USD |
0.0402 USD |
| 2025-04-01 |
0.0439 USD |
563,990.4537 CHZ |
0.0421 USD |
0.0420 USD |
0.0449 USD |
0.0438 USD |
| 2025-03-31 |
0.0421 USD |
300,500.1131 CHZ |
0.0423 USD |
0.0410 USD |
0.0428 USD |
0.0425 USD |
| 2025-03-30 |
0.0423 USD |
88,642.4462 CHZ |
0.0424 USD |
0.0416 USD |
0.0427 USD |
0.0426 USD |
| 2025-03-29 |
0.0423 USD |
67,522.0947 CHZ |
0.0437 USD |
0.0420 USD |
0.0437 USD |
0.0422 USD |
| 2025-03-28 |
0.0444 USD |
266,038.0435 CHZ |
0.0460 USD |
0.0434 USD |
0.0460 USD |
0.0435 USD |
| 2025-03-27 |
0.0476 USD |
160,884.4003 CHZ |
0.0476 USD |
0.0467 USD |
0.0481 USD |
0.0477 USD |
| 2025-03-26 |
0.0491 USD |
135,945.2003 CHZ |
0.0487 USD |
0.0481 USD |
0.0502 USD |
0.0486 USD |
| 2025-03-25 |
0.0484 USD |
48,753.3144 CHZ |
0.0483 USD |
0.0481 USD |
0.0485 USD |
0.0484 USD |
| 2025-03-24 |
0.0476 USD |
187,962.1079 CHZ |
0.0452 USD |
0.0452 USD |
0.0484 USD |
0.0475 USD |
| 2025-03-23 |
0.0454 USD |
67,622.6127 CHZ |
0.0454 USD |
0.0448 USD |
0.0459 USD |
0.0451 USD |
| 2025-03-22 |
0.0458 USD |
57,991.2739 CHZ |
0.0451 USD |
0.0450 USD |
0.0467 USD |
0.0467 USD |
| 2025-03-21 |
0.0451 USD |
181,491.9528 CHZ |
0.0457 USD |
0.0445 USD |
0.0460 USD |
0.0449 USD |
| 2025-03-20 |
0.0460 USD |
88,903.9320 CHZ |
0.0466 USD |
0.0452 USD |
0.0466 USD |
0.0454 USD |
| 2025-03-19 |
0.0461 USD |
153,524.0485 CHZ |
0.0460 USD |
0.0454 USD |
0.0465 USD |
0.0464 USD |
| 2025-03-18 |
0.0448 USD |
126,864.8198 CHZ |
0.0458 USD |
0.0440 USD |
0.0458 USD |
0.0455 USD |
| 2025-03-17 |
0.0452 USD |
276,819.4799 CHZ |
0.0441 USD |
0.0440 USD |
0.0460 USD |
0.0458 USD |
| 2025-03-16 |
0.0455 USD |
148,642.2345 CHZ |
0.0467 USD |
0.0446 USD |
0.0470 USD |
0.0447 USD |
| 2025-03-15 |
0.0456 USD |
590,529.2025 CHZ |
0.0448 USD |
0.0441 USD |
0.0472 USD |
0.0469 USD |
| 2025-03-14 |
0.0434 USD |
30,997.4567 CHZ |
0.0431 USD |
0.0431 USD |
0.0440 USD |
0.0433 USD |
| 2025-03-13 |
0.0433 USD |
363,509.1583 CHZ |
0.0435 USD |
0.0424 USD |
0.0441 USD |
0.0424 USD |
| 2025-03-12 |
0.0429 USD |
123,738.1562 CHZ |
0.0439 USD |
0.0419 USD |
0.0449 USD |
0.0430 USD |
| 2025-03-11 |
0.0421 USD |
19,910.4735 CHZ |
0.0417 USD |
0.0393 USD |
0.0440 USD |
0.0430 USD |
| 2025-03-10 |
0.0447 USD |
15,735.8503 CHZ |
0.0439 USD |
0.0437 USD |
0.0461 USD |
0.0448 USD |
| 2025-03-09 |
0.0450 USD |
169,234.2938 CHZ |
0.0471 USD |
0.0435 USD |
0.0471 USD |
0.0437 USD |
| 2025-03-08 |
0.0495 USD |
373,027.4866 CHZ |
0.0490 USD |
0.0469 USD |
0.0508 USD |
0.0478 USD |
| 2025-03-07 |
0.0490 USD |
496,213.8029 CHZ |
0.0480 USD |
0.0460 USD |
0.0511 USD |
0.0488 USD |
| 2025-03-06 |
0.0480 USD |
103,343.9826 CHZ |
0.0491 USD |
0.0479 USD |
0.0509 USD |
0.0485 USD |
| 2025-03-05 |
0.0475 USD |
90,906.4809 CHZ |
0.0480 USD |
0.0470 USD |
0.0488 USD |
0.0487 USD |
| 2025-03-04 |
0.0460 USD |
304,931.1576 CHZ |
0.0466 USD |
0.0440 USD |
0.0480 USD |
0.0474 USD |
| 2025-03-03 |
0.0506 USD |
238,040.2271 CHZ |
0.0533 USD |
0.0466 USD |
0.0537 USD |
0.0466 USD |
| 2025-03-02 |
0.0525 USD |
402,437.4061 CHZ |
0.0504 USD |
0.0499 USD |
0.0544 USD |
0.0542 USD |
| 2025-03-01 |
0.0505 USD |
80,909.5441 CHZ |
0.0513 USD |
0.0491 USD |
0.0516 USD |
0.0497 USD |
| 2025-02-28 |
0.0484 USD |
638,314.4738 CHZ |
0.0509 USD |
0.0467 USD |
0.0513 USD |
0.0510 USD |
| 2025-02-27 |
0.0510 USD |
75,040.1056 CHZ |
0.0506 USD |
0.0503 USD |
0.0522 USD |
0.0520 USD |
| 2025-02-26 |
0.0503 USD |
280,120.8867 CHZ |
0.0498 USD |
0.0492 USD |
0.0508 USD |
0.0501 USD |
| 2025-02-25 |
0.0481 USD |
215,046.0759 CHZ |
0.0479 USD |
0.0453 USD |
0.0495 USD |
0.0491 USD |
| 2025-02-24 |
0.0506 USD |
181,189.1333 CHZ |
0.0523 USD |
0.0495 USD |
0.0523 USD |
0.0498 USD |
| 2025-02-23 |
0.0526 USD |
217,071.4925 CHZ |
0.0528 USD |
0.0513 USD |
0.0534 USD |
0.0516 USD |
| 2025-02-22 |
0.0526 USD |
165,884.8408 CHZ |
0.0512 USD |
0.0510 USD |
0.0533 USD |
0.0525 USD |
| 2025-02-21 |
0.0505 USD |
320,353.2110 CHZ |
0.0545 USD |
0.0502 USD |
0.0556 USD |
0.0503 USD |
| 2025-02-20 |
0.0537 USD |
407,444.4197 CHZ |
0.0541 USD |
0.0522 USD |
0.0550 USD |
0.0530 USD |
| 2025-02-19 |
0.0545 USD |
60,761.7502 CHZ |
0.0557 USD |
0.0536 USD |
0.0557 USD |
0.0539 USD |
| 2025-02-18 |
0.0574 USD |
149,978.7905 CHZ |
0.0603 USD |
0.0543 USD |
0.0603 USD |
0.0548 USD |
| 2025-02-17 |
0.0603 USD |
122,526.1397 CHZ |
0.0602 USD |
0.0590 USD |
0.0620 USD |
0.0601 USD |
| 2025-02-16 |
0.0594 USD |
86,594.5316 CHZ |
0.0592 USD |
0.0585 USD |
0.0606 USD |
0.0593 USD |
| 2025-02-15 |
0.0603 USD |
184,564.0119 CHZ |
0.0617 USD |
0.0585 USD |
0.0617 USD |
0.0590 USD |
| 2025-02-14 |
0.0623 USD |
379,013.6185 CHZ |
0.0611 USD |
0.0610 USD |
0.0665 USD |
0.0622 USD |
| 2025-02-13 |
0.0626 USD |
53,545.1534 CHZ |
0.0637 USD |
0.0610 USD |
0.0644 USD |
0.0610 USD |