Identifier on Bitstamp: chzeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
0.2405 EUR |
30,219.4613 CHZ |
0.2339 EUR |
0.2339 EUR |
0.2434 EUR |
0.2430 EUR |
| 2021-12-17 |
0.2352 EUR |
244,488.9460 CHZ |
0.2489 EUR |
0.2275 EUR |
0.2494 EUR |
0.2371 EUR |
| 2021-12-16 |
0.2548 EUR |
72,889.5780 CHZ |
0.2543 EUR |
0.2485 EUR |
0.2608 EUR |
0.2495 EUR |
| 2021-12-15 |
0.2448 EUR |
367,442.7914 CHZ |
0.2484 EUR |
0.2302 EUR |
0.2582 EUR |
0.2521 EUR |
| 2021-12-14 |
0.2460 EUR |
207,401.3150 CHZ |
0.2414 EUR |
0.2320 EUR |
0.2547 EUR |
0.2480 EUR |
| 2021-12-13 |
0.2548 EUR |
193,861.1042 CHZ |
0.2634 EUR |
0.2350 EUR |
0.2634 EUR |
0.2429 EUR |
| 2021-12-12 |
0.2656 EUR |
88,095.6280 CHZ |
0.2629 EUR |
0.2610 EUR |
0.2725 EUR |
0.2694 EUR |
| 2021-12-11 |
0.2607 EUR |
69,809.5704 CHZ |
0.2500 EUR |
0.2500 EUR |
0.2643 EUR |
0.2638 EUR |
| 2021-12-10 |
0.2651 EUR |
261,332.3720 CHZ |
0.2642 EUR |
0.2554 EUR |
0.2731 EUR |
0.2557 EUR |
| 2021-12-09 |
0.2770 EUR |
173,244.5297 CHZ |
0.2952 EUR |
0.2643 EUR |
0.2960 EUR |
0.2690 EUR |
| 2021-12-08 |
0.2817 EUR |
201,658.6223 CHZ |
0.2849 EUR |
0.2683 EUR |
0.2933 EUR |
0.2888 EUR |
| 2021-12-07 |
0.2892 EUR |
527,972.0938 CHZ |
0.2882 EUR |
0.2769 EUR |
0.3099 EUR |
0.2797 EUR |
| 2021-12-06 |
0.2678 EUR |
399,093.0559 CHZ |
0.2700 EUR |
0.2476 EUR |
0.2868 EUR |
0.2842 EUR |
| 2021-12-05 |
0.2920 EUR |
913,961.8126 CHZ |
0.3012 EUR |
0.2699 EUR |
0.3141 EUR |
0.2787 EUR |
| 2021-12-04 |
0.2776 EUR |
1,054,160.1153 CHZ |
0.3495 EUR |
0.2200 EUR |
0.3496 EUR |
0.2999 EUR |
| 2021-12-03 |
0.3631 EUR |
314,548.1116 CHZ |
0.3725 EUR |
0.3334 EUR |
0.3785 EUR |
0.3511 EUR |
| 2021-12-02 |
0.3713 EUR |
229,557.8735 CHZ |
0.3804 EUR |
0.3650 EUR |
0.3850 EUR |
0.3725 EUR |
| 2021-12-01 |
0.3911 EUR |
414,612.3298 CHZ |
0.3865 EUR |
0.3798 EUR |
0.4050 EUR |
0.3847 EUR |
| 2021-11-30 |
0.3935 EUR |
374,912.3388 CHZ |
0.4010 EUR |
0.3886 EUR |
0.4090 EUR |
0.3893 EUR |
| 2021-11-29 |
0.4091 EUR |
602,294.5073 CHZ |
0.3904 EUR |
0.3835 EUR |
0.4211 EUR |
0.4073 EUR |
| 2021-11-28 |
0.3742 EUR |
309,208.6742 CHZ |
0.3909 EUR |
0.3556 EUR |
0.3944 EUR |
0.3938 EUR |
| 2021-11-27 |
0.3973 EUR |
255,220.8802 CHZ |
0.3928 EUR |
0.3831 EUR |
0.4100 EUR |
0.3907 EUR |
| 2021-11-26 |
0.3949 EUR |
1,959,884.7741 CHZ |
0.4441 EUR |
0.3770 EUR |
0.4442 EUR |
0.3957 EUR |
| 2021-11-25 |
0.4442 EUR |
997,668.2717 CHZ |
0.4483 EUR |
0.4169 EUR |
0.4720 EUR |
0.4502 EUR |
| 2021-11-24 |
0.4094 EUR |
1,628,840.2509 CHZ |
0.3865 EUR |
0.3746 EUR |
0.4509 EUR |
0.4351 EUR |
| 2021-11-23 |
0.3876 EUR |
218,863.8611 CHZ |
0.3889 EUR |
0.3756 EUR |
0.4024 EUR |
0.3838 EUR |
| 2021-11-22 |
0.3876 EUR |
420,009.1002 CHZ |
0.3918 EUR |
0.3742 EUR |
0.3975 EUR |
0.3849 EUR |
| 2021-11-21 |
0.4043 EUR |
209,436.2042 CHZ |
0.4157 EUR |
0.3951 EUR |
0.4188 EUR |
0.3997 EUR |
| 2021-11-20 |
0.4140 EUR |
958,354.3575 CHZ |
0.4109 EUR |
0.3998 EUR |
0.4321 EUR |
0.4176 EUR |
| 2021-11-19 |
0.4030 EUR |
621,344.8672 CHZ |
0.3868 EUR |
0.3738 EUR |
0.4194 EUR |
0.4083 EUR |
| 2021-11-18 |
0.4027 EUR |
1,053,514.2066 CHZ |
0.4339 EUR |
0.3660 EUR |
0.4344 EUR |
0.3773 EUR |
| 2021-11-17 |
0.4312 EUR |
378,234.3068 CHZ |
0.4337 EUR |
0.4184 EUR |
0.4543 EUR |
0.4337 EUR |
| 2021-11-16 |
0.4353 EUR |
843,191.4061 CHZ |
0.4654 EUR |
0.3967 EUR |
0.4737 EUR |
0.4349 EUR |
| 2021-11-15 |
0.4872 EUR |
314,290.1144 CHZ |
0.4908 EUR |
0.4654 EUR |
0.5100 EUR |
0.4744 EUR |
| 2021-11-14 |
0.4738 EUR |
508,453.1851 CHZ |
0.4735 EUR |
0.4589 EUR |
0.4888 EUR |
0.4845 EUR |
| 2021-11-13 |
0.4950 EUR |
583,110.4013 CHZ |
0.4922 EUR |
0.4600 EUR |
0.5183 EUR |
0.4694 EUR |
| 2021-11-12 |
0.4529 EUR |
1,312,644.4653 CHZ |
0.4590 EUR |
0.4284 EUR |
0.4988 EUR |
0.4856 EUR |
| 2021-11-11 |
0.4371 EUR |
606,275.6960 CHZ |
0.4101 EUR |
0.4029 EUR |
0.4580 EUR |
0.4537 EUR |
| 2021-11-10 |
0.4310 EUR |
1,917,821.9249 CHZ |
0.4057 EUR |
0.3808 EUR |
0.4778 EUR |
0.4126 EUR |
| 2021-11-09 |
0.4118 EUR |
429,523.1262 CHZ |
0.4134 EUR |
0.4010 EUR |
0.4228 EUR |
0.4088 EUR |
| 2021-11-08 |
0.4082 EUR |
596,257.0240 CHZ |
0.4111 EUR |
0.3995 EUR |
0.4181 EUR |
0.4128 EUR |
| 2021-11-07 |
0.4227 EUR |
1,352,371.4714 CHZ |
0.4500 EUR |
0.4120 EUR |
0.4548 EUR |
0.4220 EUR |
| 2021-11-06 |
0.4330 EUR |
2,333,348.2920 CHZ |
0.3965 EUR |
0.3829 EUR |
0.4669 EUR |
0.4459 EUR |
| 2021-11-05 |
0.3935 EUR |
442,741.0916 CHZ |
0.3861 EUR |
0.3792 EUR |
0.4171 EUR |
0.3963 EUR |
| 2021-11-04 |
0.3939 EUR |
502,928.1390 CHZ |
0.3868 EUR |
0.3680 EUR |
0.4241 EUR |
0.3831 EUR |
| 2021-11-03 |
0.3921 EUR |
898,071.7892 CHZ |
0.4300 EUR |
0.3777 EUR |
0.4385 EUR |
0.3876 EUR |
| 2021-11-02 |
0.4210 EUR |
1,289,940.0395 CHZ |
0.3849 EUR |
0.3849 EUR |
0.4511 EUR |
0.4235 EUR |
| 2021-11-01 |
0.3822 EUR |
2,433,833.0211 CHZ |
0.3675 EUR |
0.3554 EUR |
0.4289 EUR |
0.3948 EUR |
| 2021-10-31 |
0.3905 EUR |
4,058,261.0889 CHZ |
0.4614 EUR |
0.3385 EUR |
0.5137 EUR |
0.3593 EUR |
| 2021-10-30 |
0.3782 EUR |
1,667,023.3846 CHZ |
0.3013 EUR |
0.2952 EUR |
0.5390 EUR |
0.4602 EUR |