Identifier on Bitfinex: tCHZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-06 |
0.0357 USD |
9,961.7713 CHZ |
0.0350 USD |
0.0349 USD |
0.0351 USD |
0.0351 USD |
| 2025-07-05 |
0.0348 USD |
285,443.8523 CHZ |
0.0351 USD |
0.0348 USD |
0.0352 USD |
0.0348 USD |
| 2025-07-04 |
0.0352 USD |
47,606.1212 CHZ |
0.0366 USD |
0.0346 USD |
0.0366 USD |
0.0347 USD |
| 2025-07-03 |
0.0367 USD |
346,364.9933 CHZ |
0.0366 USD |
0.0363 USD |
0.0373 USD |
0.0368 USD |
| 2025-07-02 |
0.0352 USD |
218,122.9355 CHZ |
0.0339 USD |
0.0337 USD |
0.0370 USD |
0.0368 USD |
| 2025-07-01 |
0.0339 USD |
144,269.9520 CHZ |
0.0350 USD |
0.0338 USD |
0.0350 USD |
0.0341 USD |
| 2025-06-30 |
0.0352 USD |
486,678.7171 CHZ |
0.0365 USD |
0.0350 USD |
0.0365 USD |
0.0352 USD |
| 2025-06-29 |
0.0353 USD |
11,182.8716 CHZ |
0.0353 USD |
0.0353 USD |
0.0354 USD |
0.0354 USD |
| 2025-06-28 |
0.0351 USD |
183,733.7925 CHZ |
0.0347 USD |
0.0347 USD |
0.0353 USD |
0.0351 USD |
| 2025-06-27 |
0.0344 USD |
5,787,208.8093 CHZ |
0.0341 USD |
0.0335 USD |
0.0350 USD |
0.0342 USD |
| 2025-06-26 |
0.0365 USD |
141,205.9141 CHZ |
0.0365 USD |
0.0342 USD |
0.0375 USD |
0.0342 USD |
| 2025-06-25 |
0.0355 USD |
16,630.7863 CHZ |
0.0355 USD |
0.0355 USD |
0.0360 USD |
0.0355 USD |
| 2025-06-24 |
0.0353 USD |
9,363.6011 CHZ |
0.0352 USD |
0.0352 USD |
0.0353 USD |
0.0353 USD |
| 2025-06-23 |
0.0327 USD |
21,962.8697 CHZ |
0.0325 USD |
0.0324 USD |
0.0333 USD |
0.0333 USD |
| 2025-06-22 |
0.0322 USD |
652,909.3247 CHZ |
0.0331 USD |
0.0313 USD |
0.0331 USD |
0.0316 USD |
| 2025-06-21 |
0.0336 USD |
18,855.7298 CHZ |
0.0349 USD |
0.0335 USD |
0.0349 USD |
0.0336 USD |
| 2025-06-20 |
0.0345 USD |
100,726.6521 CHZ |
0.0355 USD |
0.0338 USD |
0.0358 USD |
0.0345 USD |
| 2025-06-19 |
0.0351 USD |
40,115.1144 CHZ |
0.0355 USD |
0.0346 USD |
0.0355 USD |
0.0346 USD |
| 2025-06-18 |
0.0356 USD |
36,865.9233 CHZ |
0.0355 USD |
0.0353 USD |
0.0356 USD |
0.0355 USD |
| 2025-06-17 |
0.0366 USD |
205,034.6426 CHZ |
0.0365 USD |
0.0360 USD |
0.0372 USD |
0.0360 USD |
| 2025-06-16 |
0.0369 USD |
21,447.5394 CHZ |
0.0362 USD |
0.0362 USD |
0.0373 USD |
0.0372 USD |
| 2025-06-15 |
0.0366 USD |
1,235.5530 CHZ |
0.0367 USD |
0.0366 USD |
0.0367 USD |
0.0366 USD |
| 2025-06-14 |
0.0357 USD |
8,575.7702 CHZ |
0.0357 USD |
0.0357 USD |
0.0362 USD |
0.0362 USD |
| 2025-06-13 |
0.0357 USD |
1,436,440.5502 CHZ |
0.0371 USD |
0.0348 USD |
0.0371 USD |
0.0361 USD |
| 2025-06-12 |
0.0385 USD |
1,162,219.7705 CHZ |
0.0393 USD |
0.0380 USD |
0.0393 USD |
0.0386 USD |
| 2025-06-11 |
0.0400 USD |
2,205,731.9804 CHZ |
0.0407 USD |
0.0397 USD |
0.0407 USD |
0.0406 USD |
| 2025-06-10 |
0.0395 USD |
49,092.7876 CHZ |
0.0397 USD |
0.0390 USD |
0.0401 USD |
0.0401 USD |
| 2025-06-09 |
0.0384 USD |
11,739.7783 CHZ |
0.0382 USD |
0.0374 USD |
0.0382 USD |
0.0382 USD |
| 2025-06-08 |
0.0378 USD |
313,945.0272 CHZ |
0.0378 USD |
0.0375 USD |
0.0384 USD |
0.0384 USD |
| 2025-06-07 |
0.0373 USD |
244.4826 CHZ |
0.0372 USD |
0.0372 USD |
0.0384 USD |
0.0384 USD |
| 2025-06-06 |
0.0377 USD |
301,469.3635 CHZ |
0.0373 USD |
0.0373 USD |
0.0382 USD |
0.0377 USD |
| 2025-06-05 |
0.0388 USD |
161,835.9950 CHZ |
0.0388 USD |
0.0383 USD |
0.0393 USD |
0.0384 USD |
| 2025-06-04 |
0.0398 USD |
56,260.4208 CHZ |
0.0400 USD |
0.0393 USD |
0.0402 USD |
0.0394 USD |
| 2025-06-03 |
0.0404 USD |
119,457.1607 CHZ |
0.0404 USD |
0.0401 USD |
0.0407 USD |
0.0403 USD |
| 2025-06-02 |
0.0394 USD |
275,966.6951 CHZ |
0.0395 USD |
0.0391 USD |
0.0396 USD |
0.0393 USD |
| 2025-06-01 |
0.0396 USD |
1,161,864.0436 CHZ |
0.0386 USD |
0.0385 USD |
0.0395 USD |
0.0395 USD |
| 2025-05-31 |
0.0386 USD |
588,752.3073 CHZ |
0.0382 USD |
0.0371 USD |
0.0390 USD |
0.0388 USD |
| 2025-05-30 |
0.0407 USD |
477,240.7123 CHZ |
0.0423 USD |
0.0397 USD |
0.0423 USD |
0.0402 USD |
| 2025-05-29 |
0.0432 USD |
179,939.4345 CHZ |
0.0441 USD |
0.0428 USD |
0.0446 USD |
0.0431 USD |
| 2025-05-28 |
0.0441 USD |
272,193.6067 CHZ |
0.0442 USD |
0.0429 USD |
0.0449 USD |
0.0429 USD |
| 2025-05-27 |
0.0437 USD |
338,567.7960 CHZ |
0.0429 USD |
0.0425 USD |
0.0445 USD |
0.0440 USD |
| 2025-05-26 |
0.0438 USD |
298,127.5172 CHZ |
0.0436 USD |
0.0434 USD |
0.0440 USD |
0.0435 USD |
| 2025-05-25 |
0.0425 USD |
39,368.9613 CHZ |
0.0430 USD |
0.0420 USD |
0.0431 USD |
0.0425 USD |
| 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 |