Identifier on Bitstamp: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-20 |
0.0537 USD |
320,951.0724 CHZ |
0.0542 USD |
0.0525 USD |
0.0552 USD |
0.0540 USD |
| 2025-02-19 |
0.0548 USD |
498,157.0671 CHZ |
0.0556 USD |
0.0534 USD |
0.0556 USD |
0.0542 USD |
| 2025-02-18 |
0.0563 USD |
464,562.9832 CHZ |
0.0598 USD |
0.0542 USD |
0.0599 USD |
0.0554 USD |
| 2025-02-17 |
0.0600 USD |
307,331.8753 CHZ |
0.0603 USD |
0.0589 USD |
0.0619 USD |
0.0601 USD |
| 2025-02-16 |
0.0594 USD |
81,855.5788 CHZ |
0.0590 USD |
0.0584 USD |
0.0609 USD |
0.0595 USD |
| 2025-02-15 |
0.0606 USD |
216,838.7781 CHZ |
0.0616 USD |
0.0589 USD |
0.0616 USD |
0.0589 USD |
| 2025-02-14 |
0.0626 USD |
431,503.5354 CHZ |
0.0604 USD |
0.0602 USD |
0.0664 USD |
0.0623 USD |
| 2025-02-13 |
0.0617 USD |
300,217.9920 CHZ |
0.0641 USD |
0.0603 USD |
0.0649 USD |
0.0610 USD |
| 2025-02-12 |
0.0605 USD |
402,867.6557 CHZ |
0.0582 USD |
0.0582 USD |
0.0646 USD |
0.0644 USD |
| 2025-02-11 |
0.0593 USD |
171,109.4744 CHZ |
0.0596 USD |
0.0571 USD |
0.0619 USD |
0.0580 USD |
| 2025-02-10 |
0.0586 USD |
352,154.2595 CHZ |
0.0583 USD |
0.0563 USD |
0.0601 USD |
0.0592 USD |