Crypto exchange Bitstamp

Market Chiliz (CHZ) / USD

Identifier on Bitstamp: chzusd
Price
Date Price Volume Open Low High Close
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
2025-04-07 0.0381 USD 858,462.5704 CHZ 0.0378 USD 0.0357 USD 0.0395 USD 0.0390 USD
2025-04-06 0.0384 USD 344,366.0987 CHZ 0.0415 USD 0.0376 USD 0.0415 USD 0.0377 USD
2025-04-05 0.0416 USD 71,858.8934 CHZ 0.0420 USD 0.0410 USD 0.0422 USD 0.0413 USD
2025-04-04 0.0416 USD 158,258.6586 CHZ 0.0411 USD 0.0409 USD 0.0423 USD 0.0419 USD
2025-04-03 0.0400 USD 168,873.3120 CHZ 0.0411 USD 0.0393 USD 0.0411 USD 0.0405 USD
2025-04-02 0.0423 USD 227,748.4515 CHZ 0.0431 USD 0.0402 USD 0.0438 USD 0.0402 USD
2025-04-01 0.0437 USD 189,696.1654 CHZ 0.0422 USD 0.0420 USD 0.0448 USD 0.0438 USD
2025-03-31 0.0423 USD 303,926.2817 CHZ 0.0415 USD 0.0411 USD 0.0430 USD 0.0424 USD
2025-03-30 0.0422 USD 100,961.1515 CHZ 0.0418 USD 0.0417 USD 0.0428 USD 0.0418 USD
2025-03-29 0.0419 USD 191,363.0566 CHZ 0.0433 USD 0.0414 USD 0.0436 USD 0.0416 USD
2025-03-28 0.0442 USD 168,022.5513 CHZ 0.0473 USD 0.0431 USD 0.0473 USD 0.0436 USD
2025-03-27 0.0474 USD 41,205.6582 CHZ 0.0477 USD 0.0470 USD 0.0478 USD 0.0475 USD
2025-03-26 0.0492 USD 409,876.1441 CHZ 0.0487 USD 0.0479 USD 0.0500 USD 0.0479 USD
2025-03-25 0.0484 USD 42,233.1029 CHZ 0.0485 USD 0.0479 USD 0.0485 USD 0.0485 USD
2025-03-24 0.0467 USD 85,571.0186 CHZ 0.0455 USD 0.0451 USD 0.0483 USD 0.0481 USD
2025-03-23 0.0453 USD 64,897.1571 CHZ 0.0456 USD 0.0449 USD 0.0457 USD 0.0450 USD
2025-03-22 0.0461 USD 13,070.7635 CHZ 0.0458 USD 0.0458 USD 0.0463 USD 0.0463 USD
2025-03-21 0.0449 USD 58,304.1039 CHZ 0.0456 USD 0.0442 USD 0.0456 USD 0.0452 USD
2025-03-20 0.0459 USD 106,910.4748 CHZ 0.0464 USD 0.0451 USD 0.0466 USD 0.0451 USD
2025-03-19 0.0460 USD 61,178.5906 CHZ 0.0460 USD 0.0454 USD 0.0464 USD 0.0464 USD
2025-03-18 0.0447 USD 176,268.1019 CHZ 0.0456 USD 0.0440 USD 0.0456 USD 0.0445 USD
2025-03-17 0.0449 USD 331,167.9949 CHZ 0.0440 USD 0.0436 USD 0.0459 USD 0.0458 USD
2025-03-16 0.0451 USD 251,334.7620 CHZ 0.0468 USD 0.0440 USD 0.0469 USD 0.0441 USD
2025-03-15 0.0460 USD 104,232.1003 CHZ 0.0451 USD 0.0446 USD 0.0471 USD 0.0466 USD
2025-03-14 0.0433 USD 13,074.3468 CHZ 0.0428 USD 0.0428 USD 0.0439 USD 0.0439 USD
2025-03-13 0.0433 USD 276,194.0366 CHZ 0.0439 USD 0.0426 USD 0.0440 USD 0.0428 USD
2025-03-12 0.0433 USD 126,311.2003 CHZ 0.0432 USD 0.0422 USD 0.0438 USD 0.0437 USD
2025-03-11 0.0418 USD 109,549.2167 CHZ 0.0410 USD 0.0397 USD 0.0440 USD 0.0440 USD
2025-03-10 0.0442 USD 553,378.3758 CHZ 0.0432 USD 0.0409 USD 0.0462 USD 0.0411 USD
2025-03-09 0.0444 USD 672,447.0836 CHZ 0.0473 USD 0.0430 USD 0.0475 USD 0.0434 USD
2025-03-08 0.0474 USD 174,516.2679 CHZ 0.0490 USD 0.0466 USD 0.0505 USD 0.0477 USD
2025-03-07 0.0477 USD 465,668.1079 CHZ 0.0478 USD 0.0457 USD 0.0512 USD 0.0494 USD
2025-03-06 0.0493 USD 483,791.5551 CHZ 0.0487 USD 0.0477 USD 0.0509 USD 0.0480 USD
2025-03-05 0.0480 USD 137,233.5020 CHZ 0.0472 USD 0.0468 USD 0.0490 USD 0.0489 USD
2025-03-04 0.0461 USD 1,025,799.5717 CHZ 0.0466 USD 0.0439 USD 0.0484 USD 0.0479 USD
2025-03-03 0.0500 USD 396,117.9163 CHZ 0.0532 USD 0.0462 USD 0.0536 USD 0.0464 USD
2025-03-02 0.0520 USD 210,672.9282 CHZ 0.0504 USD 0.0499 USD 0.0544 USD 0.0538 USD
2025-03-01 0.0501 USD 106,987.2868 CHZ 0.0506 USD 0.0491 USD 0.0513 USD 0.0502 USD
2025-02-28 0.0485 USD 428,615.6471 CHZ 0.0508 USD 0.0467 USD 0.0511 USD 0.0508 USD
2025-02-27 0.0504 USD 598,507.7624 CHZ 0.0503 USD 0.0490 USD 0.0521 USD 0.0514 USD
2025-02-26 0.0499 USD 551,366.6834 CHZ 0.0497 USD 0.0490 USD 0.0510 USD 0.0502 USD
2025-02-25 0.0478 USD 1,099,910.4296 CHZ 0.0471 USD 0.0450 USD 0.0504 USD 0.0500 USD
2025-02-24 0.0501 USD 690,828.3971 CHZ 0.0522 USD 0.0468 USD 0.0522 USD 0.0471 USD
2025-02-23 0.0521 USD 221,205.1734 CHZ 0.0526 USD 0.0512 USD 0.0531 USD 0.0521 USD
2025-02-22 0.0524 USD 53,516.8154 CHZ 0.0509 USD 0.0509 USD 0.0528 USD 0.0526 USD
2025-02-21 0.0524 USD 453,470.0392 CHZ 0.0542 USD 0.0500 USD 0.0556 USD 0.0509 USD