Identifier on Bitstamp: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
0.3019 USD |
69,098.9916 CHZ |
0.3008 USD |
0.2870 USD |
0.3252 USD |
0.3148 USD |
| 2021-10-11 |
0.3132 USD |
30,233.9030 CHZ |
0.3197 USD |
0.3031 USD |
0.3220 USD |
0.3056 USD |
| 2021-10-10 |
0.3197 USD |
69,041.0385 CHZ |
0.3250 USD |
0.3072 USD |
0.3291 USD |
0.3072 USD |
| 2021-10-09 |
0.3326 USD |
15,954.4732 CHZ |
0.3323 USD |
0.3296 USD |
0.3353 USD |
0.3308 USD |
| 2021-10-08 |
0.3395 USD |
171,127.4895 CHZ |
0.3477 USD |
0.3272 USD |
0.3501 USD |
0.3330 USD |
| 2021-10-07 |
0.3369 USD |
552,335.6815 CHZ |
0.2963 USD |
0.2945 USD |
0.3731 USD |
0.3547 USD |
| 2021-10-06 |
0.3022 USD |
308,366.1656 CHZ |
0.3056 USD |
0.2853 USD |
0.3102 USD |
0.3029 USD |
| 2021-10-05 |
0.3109 USD |
117,137.1115 CHZ |
0.2875 USD |
0.2875 USD |
0.3156 USD |
0.3107 USD |
| 2021-10-04 |
0.2815 USD |
221,500.6012 CHZ |
0.2776 USD |
0.2742 USD |
0.2859 USD |
0.2831 USD |
| 2021-10-03 |
0.2903 USD |
121,546.8477 CHZ |
0.2804 USD |
0.2803 USD |
0.3040 USD |
0.2853 USD |
| 2021-10-02 |
0.2911 USD |
197,450.5840 CHZ |
0.2829 USD |
0.2806 USD |
0.2942 USD |
0.2905 USD |
| 2021-10-01 |
0.2738 USD |
166,146.7908 CHZ |
0.2623 USD |
0.2603 USD |
0.2841 USD |
0.2841 USD |
| 2021-09-30 |
0.2554 USD |
139,553.0220 CHZ |
0.2588 USD |
0.2530 USD |
0.2650 USD |
0.2604 USD |
| 2021-09-29 |
0.2564 USD |
14,633.9475 CHZ |
0.2457 USD |
0.2452 USD |
0.2589 USD |
0.2464 USD |
| 2021-09-28 |
0.2494 USD |
74,715.5591 CHZ |
0.2569 USD |
0.2467 USD |
0.2569 USD |
0.2484 USD |
| 2021-09-27 |
0.2641 USD |
20,084.5583 CHZ |
0.2619 USD |
0.2599 USD |
0.2675 USD |
0.2599 USD |
| 2021-09-26 |
0.2641 USD |
31,861.9659 CHZ |
0.2500 USD |
0.2496 USD |
0.2666 USD |
0.2666 USD |
| 2021-09-25 |
0.2667 USD |
20,141.3840 CHZ |
0.2706 USD |
0.2609 USD |
0.2712 USD |
0.2609 USD |
| 2021-09-24 |
0.2897 USD |
117,436.9166 CHZ |
0.2973 USD |
0.2575 USD |
0.2973 USD |
0.2698 USD |
| 2021-09-23 |
0.2934 USD |
247,193.5410 CHZ |
0.2906 USD |
0.2868 USD |
0.2990 USD |
0.2940 USD |
| 2021-09-22 |
0.2786 USD |
49,304.9283 CHZ |
0.2602 USD |
0.2602 USD |
0.3270 USD |
0.2887 USD |
| 2021-09-21 |
0.2614 USD |
1,089,627.4799 CHZ |
0.2600 USD |
0.2400 USD |
0.2799 USD |
0.2518 USD |
| 2021-09-20 |
0.2787 USD |
744,799.3028 CHZ |
0.3101 USD |
0.2680 USD |
0.3101 USD |
0.2700 USD |
| 2021-09-19 |
0.3190 USD |
40,930.5686 CHZ |
0.3277 USD |
0.3165 USD |
0.3277 USD |
0.3165 USD |
| 2021-09-18 |
0.3289 USD |
31,706.0104 CHZ |
0.3290 USD |
0.3279 USD |
0.3322 USD |
0.3284 USD |
| 2021-09-17 |
0.3329 USD |
56,488.2363 CHZ |
0.3394 USD |
0.3230 USD |
0.3410 USD |
0.3232 USD |
| 2021-09-16 |
0.3436 USD |
94,584.6525 CHZ |
0.3396 USD |
0.3317 USD |
0.3517 USD |
0.3362 USD |
| 2021-09-15 |
0.3410 USD |
82,287.7178 CHZ |
0.3377 USD |
0.3362 USD |
0.3451 USD |
0.3433 USD |
| 2021-09-14 |
0.3360 USD |
119,621.0164 CHZ |
0.3234 USD |
0.3234 USD |
0.3469 USD |
0.3327 USD |
| 2021-09-13 |
0.3124 USD |
91,986.1019 CHZ |
0.3200 USD |
0.3062 USD |
0.3376 USD |
0.3225 USD |
| 2021-09-12 |
0.3344 USD |
27,796.2626 CHZ |
0.3278 USD |
0.3265 USD |
0.3383 USD |
0.3285 USD |
| 2021-09-11 |
0.3337 USD |
74,818.7588 CHZ |
0.3297 USD |
0.3296 USD |
0.3390 USD |
0.3315 USD |
| 2021-09-10 |
0.3264 USD |
273,153.0380 CHZ |
0.3457 USD |
0.3215 USD |
0.3600 USD |
0.3249 USD |
| 2021-09-09 |
0.3366 USD |
1,730,796.8127 CHZ |
0.3398 USD |
0.3258 USD |
0.3535 USD |
0.3390 USD |
| 2021-09-08 |
0.3346 USD |
394,787.9315 CHZ |
0.3337 USD |
0.3097 USD |
0.3487 USD |
0.3419 USD |
| 2021-09-07 |
0.3689 USD |
882,940.7188 CHZ |
0.4370 USD |
0.2927 USD |
0.4374 USD |
0.3366 USD |
| 2021-09-06 |
0.4334 USD |
165,917.9153 CHZ |
0.4190 USD |
0.4045 USD |
0.4476 USD |
0.4470 USD |
| 2021-09-05 |
0.4199 USD |
187,402.3788 CHZ |
0.4256 USD |
0.4098 USD |
0.4258 USD |
0.4234 USD |
| 2021-09-04 |
0.4286 USD |
256,287.2833 CHZ |
0.4055 USD |
0.4033 USD |
0.4426 USD |
0.4141 USD |
| 2021-09-03 |
0.3920 USD |
85,871.3385 CHZ |
0.3781 USD |
0.3781 USD |
0.4026 USD |
0.3900 USD |
| 2021-09-02 |
0.3942 USD |
1,155,716.0076 CHZ |
0.3850 USD |
0.3779 USD |
0.3955 USD |
0.3836 USD |
| 2021-09-01 |
0.3731 USD |
164,481.6010 CHZ |
0.3627 USD |
0.3626 USD |
0.3854 USD |
0.3830 USD |
| 2021-08-31 |
0.3710 USD |
101,488.1725 CHZ |
0.3699 USD |
0.3610 USD |
0.3753 USD |
0.3610 USD |
| 2021-08-30 |
0.3869 USD |
146,439.2488 CHZ |
0.3764 USD |
0.3714 USD |
0.4011 USD |
0.3843 USD |
| 2021-08-29 |
0.3654 USD |
114,460.0867 CHZ |
0.3721 USD |
0.3596 USD |
0.3852 USD |
0.3776 USD |
| 2021-08-28 |
0.3710 USD |
29,746.6966 CHZ |
0.3699 USD |
0.3666 USD |
0.3737 USD |
0.3666 USD |
| 2021-08-27 |
0.3602 USD |
88,308.0041 CHZ |
0.3500 USD |
0.3450 USD |
0.3800 USD |
0.3778 USD |
| 2021-08-26 |
0.3641 USD |
60,107.7725 CHZ |
0.3858 USD |
0.3587 USD |
0.3858 USD |
0.3615 USD |
| 2021-08-25 |
0.3715 USD |
138,354.7195 CHZ |
0.3717 USD |
0.3605 USD |
0.3930 USD |
0.3827 USD |