Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-13 |
0.0626 USD |
53,545.1534 CHZ |
0.0637 USD |
0.0610 USD |
0.0644 USD |
0.0610 USD |
| 2025-02-12 |
0.0611 USD |
138,876.9749 CHZ |
0.0589 USD |
0.0589 USD |
0.0642 USD |
0.0642 USD |
| 2025-02-11 |
0.0580 USD |
56,869.2794 CHZ |
0.0597 USD |
0.0580 USD |
0.0621 USD |
0.0580 USD |
| 2025-02-10 |
0.0596 USD |
122,891.9035 CHZ |
0.0583 USD |
0.0564 USD |
0.0600 USD |
0.0595 USD |
| 2025-02-09 |
0.0577 USD |
129,875.8544 CHZ |
0.0587 USD |
0.0560 USD |
0.0605 USD |
0.0571 USD |
| 2025-02-08 |
0.0569 USD |
48,010.6509 CHZ |
0.0552 USD |
0.0548 USD |
0.0583 USD |
0.0583 USD |
| 2025-02-07 |
0.0558 USD |
147,070.6911 CHZ |
0.0542 USD |
0.0542 USD |
0.0583 USD |
0.0563 USD |
| 2025-02-06 |
0.0565 USD |
107,730.8393 CHZ |
0.0565 USD |
0.0540 USD |
0.0578 USD |
0.0541 USD |
| 2025-02-05 |
0.0577 USD |
133,428.4341 CHZ |
0.0582 USD |
0.0560 USD |
0.0590 USD |
0.0561 USD |
| 2025-02-04 |
0.0585 USD |
53,203.1610 CHZ |
0.0632 USD |
0.0560 USD |
0.0632 USD |
0.0597 USD |
| 2025-02-03 |
0.0543 USD |
9,383,473.9939 CHZ |
0.0565 USD |
0.0456 USD |
0.0627 USD |
0.0627 USD |
| 2025-02-02 |
0.0595 USD |
3,083,393.8735 CHZ |
0.0669 USD |
0.0572 USD |
0.0675 USD |
0.0588 USD |
| 2025-02-01 |
0.0711 USD |
61,802.0249 CHZ |
0.0725 USD |
0.0698 USD |
0.0726 USD |
0.0705 USD |
| 2025-01-31 |
0.0723 USD |
37,737.1768 CHZ |
0.0723 USD |
0.0713 USD |
0.0742 USD |
0.0736 USD |
| 2025-01-30 |
0.0703 USD |
257,180.7584 CHZ |
0.0653 USD |
0.0650 USD |
0.0735 USD |
0.0733 USD |
| 2025-01-29 |
0.0652 USD |
339,333.7931 CHZ |
0.0641 USD |
0.0639 USD |
0.0666 USD |
0.0665 USD |
| 2025-01-28 |
0.0693 USD |
214,214.3685 CHZ |
0.0705 USD |
0.0672 USD |
0.0705 USD |
0.0677 USD |
| 2025-01-27 |
0.0662 USD |
1,028,275.5110 CHZ |
0.0717 USD |
0.0650 USD |
0.0718 USD |
0.0677 USD |
| 2025-01-26 |
0.0753 USD |
114,403.0922 CHZ |
0.0746 USD |
0.0746 USD |
0.0760 USD |
0.0755 USD |
| 2025-01-25 |
0.0738 USD |
169,653.6834 CHZ |
0.0725 USD |
0.0720 USD |
0.0742 USD |
0.0737 USD |
| 2025-01-24 |
0.0741 USD |
146,287.8354 CHZ |
0.0745 USD |
0.0723 USD |
0.0760 USD |
0.0729 USD |
| 2025-01-23 |
0.0740 USD |
1,118,006.3105 CHZ |
0.0760 USD |
0.0732 USD |
0.0761 USD |
0.0734 USD |
| 2025-01-22 |
0.0769 USD |
96,116.1404 CHZ |
0.0772 USD |
0.0765 USD |
0.0779 USD |
0.0779 USD |
| 2025-01-21 |
0.0751 USD |
5,318,863.7016 CHZ |
0.0765 USD |
0.0727 USD |
0.0790 USD |
0.0778 USD |
| 2025-01-20 |
0.0775 USD |
14,717,346.5004 CHZ |
0.0755 USD |
0.0733 USD |
0.0825 USD |
0.0772 USD |
| 2025-01-19 |
0.0764 USD |
12,833,705.8121 CHZ |
0.0832 USD |
0.0746 USD |
0.0854 USD |
0.0760 USD |
| 2025-01-18 |
0.0833 USD |
584,783.9770 CHZ |
0.0900 USD |
0.0820 USD |
0.0902 USD |
0.0824 USD |
| 2025-01-17 |
0.0883 USD |
2,221,807.2845 CHZ |
0.0855 USD |
0.0855 USD |
0.0900 USD |
0.0900 USD |
| 2025-01-16 |
0.0857 USD |
1,209,850.0680 CHZ |
0.0871 USD |
0.0837 USD |
0.0872 USD |
0.0863 USD |
| 2025-01-15 |
0.0830 USD |
665,549.1259 CHZ |
0.0812 USD |
0.0800 USD |
0.0853 USD |
0.0850 USD |
| 2025-01-14 |
0.0795 USD |
412,722.8113 CHZ |
0.0789 USD |
0.0783 USD |
0.0817 USD |
0.0815 USD |
| 2025-01-13 |
0.0776 USD |
491,534.8913 CHZ |
0.0824 USD |
0.0731 USD |
0.0832 USD |
0.0783 USD |
| 2025-01-12 |
0.0826 USD |
77,946.3110 CHZ |
0.0836 USD |
0.0813 USD |
0.0841 USD |
0.0822 USD |
| 2025-01-11 |
0.0827 USD |
161,830.5955 CHZ |
0.0836 USD |
0.0818 USD |
0.0836 USD |
0.0830 USD |
| 2025-01-10 |
0.0823 USD |
543,438.0739 CHZ |
0.0829 USD |
0.0810 USD |
0.0841 USD |
0.0837 USD |
| 2025-01-09 |
0.0831 USD |
2,964,291.9980 CHZ |
0.0823 USD |
0.0805 USD |
0.0849 USD |
0.0833 USD |
| 2025-01-08 |
0.0831 USD |
2,055,904.3420 CHZ |
0.0848 USD |
0.0791 USD |
0.0857 USD |
0.0813 USD |
| 2025-01-07 |
0.0898 USD |
3,771,849.7727 CHZ |
0.0953 USD |
0.0859 USD |
0.0955 USD |
0.0860 USD |
| 2025-01-06 |
0.0940 USD |
2,827,704.2005 CHZ |
0.0929 USD |
0.0909 USD |
0.0964 USD |
0.0963 USD |
| 2025-01-05 |
0.0925 USD |
1,647,731.0571 CHZ |
0.0918 USD |
0.0904 USD |
0.0929 USD |
0.0925 USD |
| 2025-01-04 |
0.0919 USD |
1,873,387.4246 CHZ |
0.0934 USD |
0.0913 USD |
0.0943 USD |
0.0918 USD |
| 2025-01-03 |
0.0905 USD |
1,283,006.6549 CHZ |
0.0881 USD |
0.0870 USD |
0.0937 USD |
0.0931 USD |
| 2025-01-02 |
0.0883 USD |
1,205,613.4578 CHZ |
0.0863 USD |
0.0863 USD |
0.0899 USD |
0.0872 USD |
| 2025-01-01 |
0.0829 USD |
397,910.5902 CHZ |
0.0826 USD |
0.0809 USD |
0.0849 USD |
0.0846 USD |
| 2024-12-31 |
0.0834 USD |
528,782.7757 CHZ |
0.0839 USD |
0.0810 USD |
0.0853 USD |
0.0826 USD |
| 2024-12-30 |
0.0847 USD |
1,146,539.3752 CHZ |
0.0859 USD |
0.0815 USD |
0.0874 USD |
0.0869 USD |
| 2024-12-29 |
0.0862 USD |
58,082.5713 CHZ |
0.0897 USD |
0.0850 USD |
0.0897 USD |
0.0853 USD |
| 2024-12-28 |
0.0859 USD |
39,581.3961 CHZ |
0.0858 USD |
0.0854 USD |
0.0863 USD |
0.0860 USD |
| 2024-12-27 |
0.0872 USD |
165,958.6858 CHZ |
0.0853 USD |
0.0850 USD |
0.0900 USD |
0.0864 USD |
| 2024-12-26 |
0.0882 USD |
198,633.0444 CHZ |
0.0912 USD |
0.0846 USD |
0.0916 USD |
0.0851 USD |