Identifier on Bitstamp: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.4442 USD |
2,432,279.8948 CHZ |
0.4428 USD |
0.4274 USD |
0.4529 USD |
0.4340 USD |
| 2021-11-30 |
0.4414 USD |
696,095.2150 CHZ |
0.4614 USD |
0.4379 USD |
0.4614 USD |
0.4379 USD |
| 2021-11-29 |
0.4481 USD |
672,538.9165 CHZ |
0.4442 USD |
0.4328 USD |
0.4752 USD |
0.4606 USD |
| 2021-11-28 |
0.4180 USD |
1,181,802.7095 CHZ |
0.4448 USD |
0.4052 USD |
0.4466 USD |
0.4434 USD |
| 2021-11-27 |
0.4594 USD |
1,170,538.6554 CHZ |
0.4481 USD |
0.4343 USD |
0.4672 USD |
0.4418 USD |
| 2021-11-26 |
0.4467 USD |
2,391,329.7071 CHZ |
0.5017 USD |
0.4240 USD |
0.5023 USD |
0.4493 USD |
| 2021-11-25 |
0.5062 USD |
995,838.0250 CHZ |
0.4807 USD |
0.4706 USD |
0.5288 USD |
0.5023 USD |
| 2021-11-24 |
0.4626 USD |
1,242,525.3564 CHZ |
0.4347 USD |
0.4206 USD |
0.4900 USD |
0.4898 USD |
| 2021-11-23 |
0.4323 USD |
444,321.6165 CHZ |
0.4363 USD |
0.4222 USD |
0.4529 USD |
0.4316 USD |
| 2021-11-22 |
0.4336 USD |
754,489.2284 CHZ |
0.4413 USD |
0.4206 USD |
0.4481 USD |
0.4322 USD |
| 2021-11-21 |
0.4535 USD |
239,254.8059 CHZ |
0.4631 USD |
0.4457 USD |
0.4631 USD |
0.4522 USD |
| 2021-11-20 |
0.4658 USD |
800,561.1582 CHZ |
0.4647 USD |
0.4500 USD |
0.4855 USD |
0.4716 USD |
| 2021-11-19 |
0.4588 USD |
669,751.9974 CHZ |
0.4340 USD |
0.4226 USD |
0.4776 USD |
0.4660 USD |
| 2021-11-18 |
0.4413 USD |
1,303,921.9259 CHZ |
0.4913 USD |
0.3900 USD |
0.4924 USD |
0.4292 USD |
| 2021-11-17 |
0.4884 USD |
562,513.8993 CHZ |
0.4904 USD |
0.4737 USD |
0.5145 USD |
0.4864 USD |
| 2021-11-16 |
0.4959 USD |
1,234,032.3019 CHZ |
0.5295 USD |
0.4497 USD |
0.5295 USD |
0.4918 USD |
| 2021-11-15 |
0.5448 USD |
648,464.2166 CHZ |
0.5597 USD |
0.5298 USD |
0.5850 USD |
0.5347 USD |
| 2021-11-14 |
0.5418 USD |
142,532.6635 CHZ |
0.5447 USD |
0.5272 USD |
0.5597 USD |
0.5542 USD |
| 2021-11-13 |
0.5598 USD |
238,627.5374 CHZ |
0.5469 USD |
0.5287 USD |
0.5927 USD |
0.5383 USD |
| 2021-11-12 |
0.5318 USD |
758,826.4148 CHZ |
0.5259 USD |
0.4900 USD |
0.5711 USD |
0.5512 USD |
| 2021-11-11 |
0.4985 USD |
339,623.3843 CHZ |
0.4697 USD |
0.4664 USD |
0.5217 USD |
0.5210 USD |
| 2021-11-10 |
0.5119 USD |
1,707,936.4794 CHZ |
0.4725 USD |
0.4360 USD |
0.5500 USD |
0.4774 USD |
| 2021-11-09 |
0.4784 USD |
440,140.8588 CHZ |
0.4820 USD |
0.4648 USD |
0.4902 USD |
0.4730 USD |
| 2021-11-08 |
0.4755 USD |
637,002.5775 CHZ |
0.4872 USD |
0.4634 USD |
0.4878 USD |
0.4829 USD |
| 2021-11-07 |
0.4939 USD |
451,279.9359 CHZ |
0.5118 USD |
0.4778 USD |
0.5118 USD |
0.4865 USD |
| 2021-11-06 |
0.4879 USD |
403,730.3833 CHZ |
0.4555 USD |
0.4447 USD |
0.5387 USD |
0.5124 USD |
| 2021-11-05 |
0.4607 USD |
585,777.1236 CHZ |
0.4516 USD |
0.4400 USD |
0.4825 USD |
0.4581 USD |
| 2021-11-04 |
0.4465 USD |
757,953.9804 CHZ |
0.4486 USD |
0.4100 USD |
0.4900 USD |
0.4413 USD |
| 2021-11-03 |
0.4703 USD |
722,949.0309 CHZ |
0.4896 USD |
0.4373 USD |
0.5047 USD |
0.4502 USD |
| 2021-11-02 |
0.4859 USD |
829,781.5582 CHZ |
0.4584 USD |
0.4563 USD |
0.5224 USD |
0.4767 USD |
| 2021-11-01 |
0.4476 USD |
1,294,548.6876 CHZ |
0.4265 USD |
0.4099 USD |
0.4956 USD |
0.4567 USD |
| 2021-10-31 |
0.4913 USD |
1,500,497.8719 CHZ |
0.5300 USD |
0.3931 USD |
0.5900 USD |
0.4169 USD |
| 2021-10-30 |
0.4425 USD |
695,021.4054 CHZ |
0.3530 USD |
0.3420 USD |
0.6000 USD |
0.5110 USD |
| 2021-10-29 |
0.3509 USD |
499,673.1412 CHZ |
0.3301 USD |
0.3226 USD |
0.3640 USD |
0.3521 USD |
| 2021-10-28 |
0.3090 USD |
242,015.4368 CHZ |
0.3025 USD |
0.2981 USD |
0.3304 USD |
0.3187 USD |
| 2021-10-27 |
0.3191 USD |
607,530.3136 CHZ |
0.3420 USD |
0.2811 USD |
0.3588 USD |
0.3017 USD |
| 2021-10-26 |
0.3469 USD |
1,190,258.3756 CHZ |
0.3416 USD |
0.3336 USD |
0.3650 USD |
0.3414 USD |
| 2021-10-25 |
0.3310 USD |
473,241.1090 CHZ |
0.3200 USD |
0.3200 USD |
0.3414 USD |
0.3367 USD |
| 2021-10-24 |
0.3209 USD |
30,124.4086 CHZ |
0.3262 USD |
0.3137 USD |
0.3262 USD |
0.3137 USD |
| 2021-10-23 |
0.3250 USD |
42,711.8216 CHZ |
0.3292 USD |
0.3232 USD |
0.3292 USD |
0.3232 USD |
| 2021-10-22 |
0.3227 USD |
77,828.7291 CHZ |
0.3211 USD |
0.3195 USD |
0.3328 USD |
0.3246 USD |
| 2021-10-21 |
0.3258 USD |
366,678.3788 CHZ |
0.3293 USD |
0.3130 USD |
0.3347 USD |
0.3138 USD |
| 2021-10-20 |
0.3228 USD |
186,476.2689 CHZ |
0.3152 USD |
0.3098 USD |
0.3300 USD |
0.3267 USD |
| 2021-10-19 |
0.3174 USD |
45,915.0249 CHZ |
0.3237 USD |
0.3124 USD |
0.3237 USD |
0.3132 USD |
| 2021-10-18 |
0.3170 USD |
52,523.6881 CHZ |
0.3151 USD |
0.3108 USD |
0.3242 USD |
0.3214 USD |
| 2021-10-17 |
0.3183 USD |
39,764.5794 CHZ |
0.3296 USD |
0.3034 USD |
0.3296 USD |
0.3119 USD |
| 2021-10-16 |
0.3245 USD |
128,052.8983 CHZ |
0.3273 USD |
0.3213 USD |
0.3307 USD |
0.3259 USD |
| 2021-10-15 |
0.3216 USD |
111,542.8171 CHZ |
0.3339 USD |
0.3124 USD |
0.3339 USD |
0.3212 USD |
| 2021-10-14 |
0.3325 USD |
296,560.0368 CHZ |
0.3245 USD |
0.3245 USD |
0.3352 USD |
0.3274 USD |
| 2021-10-13 |
0.3204 USD |
125,267.9434 CHZ |
0.3166 USD |
0.3046 USD |
0.3302 USD |
0.3229 USD |