Identifier on Bitstamp: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.0442 USD |
139,217.3112 CHZ |
0.0423 USD |
0.0423 USD |
0.0449 USD |
0.0442 USD |
| 2025-05-26 |
0.0441 USD |
150,477.4827 CHZ |
0.0434 USD |
0.0430 USD |
0.0444 USD |
0.0433 USD |
| 2025-05-25 |
0.0429 USD |
107,906.0161 CHZ |
0.0430 USD |
0.0425 USD |
0.0435 USD |
0.0435 USD |
| 2025-05-24 |
0.0440 USD |
150,773.5711 CHZ |
0.0438 USD |
0.0435 USD |
0.0444 USD |
0.0435 USD |
| 2025-05-23 |
0.0467 USD |
447,242.6675 CHZ |
0.0472 USD |
0.0441 USD |
0.0478 USD |
0.0441 USD |
| 2025-05-22 |
0.0465 USD |
1,795,136.4294 CHZ |
0.0457 USD |
0.0452 USD |
0.0475 USD |
0.0471 USD |
| 2025-05-21 |
0.0450 USD |
444,469.0084 CHZ |
0.0444 USD |
0.0438 USD |
0.0461 USD |
0.0452 USD |
| 2025-05-20 |
0.0433 USD |
267,939.1384 CHZ |
0.0445 USD |
0.0425 USD |
0.0445 USD |
0.0441 USD |
| 2025-05-19 |
0.0432 USD |
197,669.6914 CHZ |
0.0426 USD |
0.0419 USD |
0.0443 USD |
0.0435 USD |
| 2025-05-18 |
0.0439 USD |
127,427.0876 CHZ |
0.0427 USD |
0.0426 USD |
0.0455 USD |
0.0439 USD |
| 2025-05-17 |
0.0431 USD |
108,872.4333 CHZ |
0.0437 USD |
0.0424 USD |
0.0444 USD |
0.0424 USD |
| 2025-05-16 |
0.0452 USD |
249,830.7026 CHZ |
0.0448 USD |
0.0441 USD |
0.0456 USD |
0.0441 USD |
| 2025-05-15 |
0.0460 USD |
817,994.1040 CHZ |
0.0482 USD |
0.0446 USD |
0.0482 USD |
0.0449 USD |
| 2025-05-14 |
0.0494 USD |
714,399.8205 CHZ |
0.0499 USD |
0.0474 USD |
0.0508 USD |
0.0478 USD |
| 2025-05-13 |
0.0480 USD |
2,524,092.0103 CHZ |
0.0483 USD |
0.0455 USD |
0.0505 USD |
0.0498 USD |
| 2025-05-12 |
0.0482 USD |
1,293,703.1331 CHZ |
0.0483 USD |
0.0473 USD |
0.0497 USD |
0.0487 USD |
| 2025-05-11 |
0.0486 USD |
436,544.1159 CHZ |
0.0496 USD |
0.0474 USD |
0.0499 USD |
0.0476 USD |
| 2025-05-10 |
0.0475 USD |
909,180.4651 CHZ |
0.0466 USD |
0.0459 USD |
0.0492 USD |
0.0491 USD |
| 2025-05-09 |
0.0451 USD |
1,809,721.0500 CHZ |
0.0442 USD |
0.0439 USD |
0.0465 USD |
0.0458 USD |
| 2025-05-08 |
0.0423 USD |
2,974,041.1572 CHZ |
0.0401 USD |
0.0400 USD |
0.0448 USD |
0.0440 USD |
| 2025-05-07 |
0.0391 USD |
581,604.7041 CHZ |
0.0389 USD |
0.0382 USD |
0.0399 USD |
0.0389 USD |
| 2025-05-06 |
0.0387 USD |
644,070.9652 CHZ |
0.0393 USD |
0.0376 USD |
0.0402 USD |
0.0386 USD |
| 2025-05-05 |
0.0393 USD |
559,924.9188 CHZ |
0.0392 USD |
0.0388 USD |
0.0399 USD |
0.0396 USD |
| 2025-05-04 |
0.0395 USD |
1,449,734.5374 CHZ |
0.0402 USD |
0.0386 USD |
0.0406 USD |
0.0389 USD |
| 2025-05-03 |
0.0413 USD |
1,796,934.1505 CHZ |
0.0420 USD |
0.0402 USD |
0.0423 USD |
0.0405 USD |
| 2025-05-02 |
0.0424 USD |
406,002.1089 CHZ |
0.0426 USD |
0.0420 USD |
0.0431 USD |
0.0424 USD |
| 2025-05-01 |
0.0422 USD |
629,605.1930 CHZ |
0.0416 USD |
0.0412 USD |
0.0426 USD |
0.0425 USD |
| 2025-04-30 |
0.0412 USD |
1,064,502.7132 CHZ |
0.0409 USD |
0.0396 USD |
0.0428 USD |
0.0411 USD |
| 2025-04-29 |
0.0420 USD |
486,069.5190 CHZ |
0.0428 USD |
0.0406 USD |
0.0430 USD |
0.0407 USD |
| 2025-04-28 |
0.0414 USD |
1,601,354.0389 CHZ |
0.0409 USD |
0.0401 USD |
0.0429 USD |
0.0422 USD |
| 2025-04-27 |
0.0415 USD |
739,697.8336 CHZ |
0.0424 USD |
0.0409 USD |
0.0429 USD |
0.0415 USD |
| 2025-04-26 |
0.0430 USD |
1,065,226.9369 CHZ |
0.0427 USD |
0.0419 USD |
0.0438 USD |
0.0429 USD |
| 2025-04-25 |
0.0421 USD |
732,851.2597 CHZ |
0.0417 USD |
0.0414 USD |
0.0426 USD |
0.0424 USD |
| 2025-04-24 |
0.0407 USD |
814,734.2121 CHZ |
0.0411 USD |
0.0400 USD |
0.0423 USD |
0.0414 USD |
| 2025-04-23 |
0.0408 USD |
1,310,948.8004 CHZ |
0.0406 USD |
0.0397 USD |
0.0418 USD |
0.0412 USD |
| 2025-04-22 |
0.0380 USD |
1,139,208.2603 CHZ |
0.0366 USD |
0.0366 USD |
0.0402 USD |
0.0402 USD |
| 2025-04-21 |
0.0382 USD |
316,602.9173 CHZ |
0.0381 USD |
0.0373 USD |
0.0386 USD |
0.0373 USD |
| 2025-04-20 |
0.0375 USD |
463,330.3070 CHZ |
0.0378 USD |
0.0370 USD |
0.0382 USD |
0.0375 USD |
| 2025-04-19 |
0.0373 USD |
158,531.6268 CHZ |
0.0369 USD |
0.0365 USD |
0.0378 USD |
0.0376 USD |
| 2025-04-18 |
0.0362 USD |
283,625.0487 CHZ |
0.0357 USD |
0.0357 USD |
0.0368 USD |
0.0365 USD |
| 2025-04-17 |
0.0354 USD |
341,183.5514 CHZ |
0.0353 USD |
0.0350 USD |
0.0360 USD |
0.0352 USD |
| 2025-04-16 |
0.0358 USD |
538,493.5292 CHZ |
0.0359 USD |
0.0350 USD |
0.0363 USD |
0.0356 USD |
| 2025-04-15 |
0.0370 USD |
1,125,899.5773 CHZ |
0.0373 USD |
0.0358 USD |
0.0377 USD |
0.0361 USD |
| 2025-04-14 |
0.0379 USD |
539,136.2795 CHZ |
0.0376 USD |
0.0370 USD |
0.0388 USD |
0.0370 USD |
| 2025-04-13 |
0.0393 USD |
623,321.7695 CHZ |
0.0399 USD |
0.0369 USD |
0.0403 USD |
0.0372 USD |
| 2025-04-12 |
0.0394 USD |
1,011,322.7657 CHZ |
0.0390 USD |
0.0384 USD |
0.0405 USD |
0.0402 USD |
| 2025-04-11 |
0.0395 USD |
192,541.9807 CHZ |
0.0384 USD |
0.0382 USD |
0.0400 USD |
0.0395 USD |
| 2025-04-10 |
0.0387 USD |
470,690.1742 CHZ |
0.0395 USD |
0.0376 USD |
0.0396 USD |
0.0383 USD |
| 2025-04-09 |
0.0376 USD |
349,955.9452 CHZ |
0.0357 USD |
0.0356 USD |
0.0397 USD |
0.0394 USD |
| 2025-04-08 |
0.0378 USD |
334,204.0475 CHZ |
0.0386 USD |
0.0356 USD |
0.0392 USD |
0.0361 USD |