Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.1258 EUR |
6,831,506.2401 CHZ |
0.1267 EUR |
0.1175 EUR |
0.1357 EUR |
0.1273 EUR |
| 2024-12-04 |
0.1233 EUR |
14,276,985.4893 CHZ |
0.1158 EUR |
0.1120 EUR |
0.1333 EUR |
0.1237 EUR |
| 2024-12-03 |
0.1100 EUR |
11,629,876.1474 CHZ |
0.1090 EUR |
0.0994 EUR |
0.1175 EUR |
0.1165 EUR |
| 2024-12-02 |
0.0992 EUR |
7,817,060.6448 CHZ |
0.1005 EUR |
0.0934 EUR |
0.1071 EUR |
0.1061 EUR |
| 2024-12-01 |
0.1004 EUR |
3,971,068.1871 CHZ |
0.0973 EUR |
0.0947 EUR |
0.1033 EUR |
0.1001 EUR |
| 2024-11-30 |
0.0970 EUR |
3,771,894.3991 CHZ |
0.0969 EUR |
0.0929 EUR |
0.0996 EUR |
0.0990 EUR |
| 2024-11-29 |
0.0918 EUR |
5,521,396.5369 CHZ |
0.0882 EUR |
0.0867 EUR |
0.0973 EUR |
0.0964 EUR |
| 2024-11-28 |
0.0870 EUR |
1,703,998.4816 CHZ |
0.0881 EUR |
0.0847 EUR |
0.0893 EUR |
0.0888 EUR |
| 2024-11-27 |
0.0862 EUR |
2,091,868.4985 CHZ |
0.0851 EUR |
0.0836 EUR |
0.0899 EUR |
0.0893 EUR |
| 2024-11-26 |
0.0857 EUR |
3,432,265.0614 CHZ |
0.0868 EUR |
0.0814 EUR |
0.0916 EUR |
0.0846 EUR |
| 2024-11-25 |
0.0904 EUR |
5,467,546.9185 CHZ |
0.0935 EUR |
0.0860 EUR |
0.0937 EUR |
0.0861 EUR |
| 2024-11-24 |
0.0901 EUR |
13,436,429.3144 CHZ |
0.0820 EUR |
0.0820 EUR |
0.0967 EUR |
0.0920 EUR |
| 2024-11-23 |
0.0789 EUR |
14,890,179.2138 CHZ |
0.0753 EUR |
0.0742 EUR |
0.0854 EUR |
0.0831 EUR |
| 2024-11-22 |
0.0729 EUR |
6,844,753.3714 CHZ |
0.0711 EUR |
0.0699 EUR |
0.0754 EUR |
0.0754 EUR |
| 2024-11-21 |
0.0696 EUR |
4,649,351.6727 CHZ |
0.0677 EUR |
0.0659 EUR |
0.0717 EUR |
0.0709 EUR |
| 2024-11-20 |
0.0697 EUR |
3,104,252.6646 CHZ |
0.0713 EUR |
0.0668 EUR |
0.0717 EUR |
0.0686 EUR |
| 2024-11-19 |
0.0742 EUR |
7,043,171.9635 CHZ |
0.0743 EUR |
0.0700 EUR |
0.0817 EUR |
0.0707 EUR |
| 2024-11-18 |
0.0775 EUR |
22,845,382.4150 CHZ |
0.0655 EUR |
0.0651 EUR |
0.0851 EUR |
0.0742 EUR |
| 2024-11-17 |
0.0680 EUR |
3,485,804.2195 CHZ |
0.0699 EUR |
0.0646 EUR |
0.0712 EUR |
0.0647 EUR |
| 2024-11-16 |
0.0680 EUR |
7,814,534.1711 CHZ |
0.0637 EUR |
0.0635 EUR |
0.0715 EUR |
0.0706 EUR |
| 2024-11-15 |
0.0611 EUR |
3,315,972.2942 CHZ |
0.0596 EUR |
0.0584 EUR |
0.0641 EUR |
0.0633 EUR |
| 2024-11-14 |
0.0617 EUR |
2,186,531.0982 CHZ |
0.0612 EUR |
0.0595 EUR |
0.0638 EUR |
0.0612 EUR |
| 2024-11-13 |
0.0615 EUR |
4,571,761.9117 CHZ |
0.0639 EUR |
0.0581 EUR |
0.0650 EUR |
0.0606 EUR |
| 2024-11-12 |
0.0627 EUR |
18,765,370.2696 CHZ |
0.0667 EUR |
0.0589 EUR |
0.0693 EUR |
0.0644 EUR |
| 2024-11-11 |
0.0645 EUR |
10,808,856.3908 CHZ |
0.0621 EUR |
0.0606 EUR |
0.0667 EUR |
0.0666 EUR |
| 2024-11-10 |
0.0615 EUR |
2,776,029.7905 CHZ |
0.0598 EUR |
0.0594 EUR |
0.0634 EUR |
0.0631 EUR |
| 2024-11-09 |
0.0582 EUR |
1,457,595.4222 CHZ |
0.0576 EUR |
0.0569 EUR |
0.0591 EUR |
0.0589 EUR |
| 2024-11-08 |
0.0574 EUR |
2,209,461.2972 CHZ |
0.0580 EUR |
0.0563 EUR |
0.0582 EUR |
0.0575 EUR |
| 2024-11-07 |
0.0572 EUR |
2,215,193.1224 CHZ |
0.0575 EUR |
0.0561 EUR |
0.0585 EUR |
0.0576 EUR |
| 2024-11-06 |
0.0563 EUR |
1,852,088.7324 CHZ |
0.0524 EUR |
0.0524 EUR |
0.0571 EUR |
0.0565 EUR |
| 2024-11-05 |
0.0521 EUR |
1,979,075.4915 CHZ |
0.0504 EUR |
0.0503 EUR |
0.0528 EUR |
0.0522 EUR |
| 2024-11-04 |
0.0511 EUR |
2,474,372.2009 CHZ |
0.0509 EUR |
0.0499 EUR |
0.0521 EUR |
0.0499 EUR |
| 2024-11-03 |
0.0512 EUR |
3,277,291.8387 CHZ |
0.0537 EUR |
0.0497 EUR |
0.0537 EUR |
0.0512 EUR |
| 2024-11-02 |
0.0546 EUR |
499,726.3947 CHZ |
0.0545 EUR |
0.0534 EUR |
0.0557 EUR |
0.0538 EUR |
| 2024-11-01 |
0.0544 EUR |
934,736.8421 CHZ |
0.0545 EUR |
0.0532 EUR |
0.0556 EUR |
0.0543 EUR |
| 2024-10-31 |
0.0564 EUR |
861,541.1591 CHZ |
0.0578 EUR |
0.0542 EUR |
0.0578 EUR |
0.0545 EUR |
| 2024-10-30 |
0.0578 EUR |
765,017.2274 CHZ |
0.0583 EUR |
0.0567 EUR |
0.0584 EUR |
0.0578 EUR |
| 2024-10-29 |
0.0583 EUR |
2,813,621.2468 CHZ |
0.0577 EUR |
0.0569 EUR |
0.0598 EUR |
0.0586 EUR |
| 2024-10-28 |
0.0573 EUR |
3,268,562.4255 CHZ |
0.0573 EUR |
0.0554 EUR |
0.0595 EUR |
0.0579 EUR |
| 2024-10-27 |
0.0569 EUR |
709,918.5305 CHZ |
0.0570 EUR |
0.0565 EUR |
0.0579 EUR |
0.0575 EUR |
| 2024-10-26 |
0.0571 EUR |
1,806,806.9559 CHZ |
0.0562 EUR |
0.0560 EUR |
0.0586 EUR |
0.0571 EUR |
| 2024-10-25 |
0.0605 EUR |
1,570,909.4262 CHZ |
0.0621 EUR |
0.0588 EUR |
0.0621 EUR |
0.0596 EUR |
| 2024-10-24 |
0.0620 EUR |
2,159,308.5876 CHZ |
0.0638 EUR |
0.0606 EUR |
0.0638 EUR |
0.0630 EUR |
| 2024-10-23 |
0.0643 EUR |
1,062,285.4716 CHZ |
0.0668 EUR |
0.0619 EUR |
0.0668 EUR |
0.0635 EUR |
| 2024-10-22 |
0.0672 EUR |
1,391,820.2223 CHZ |
0.0665 EUR |
0.0653 EUR |
0.0690 EUR |
0.0667 EUR |
| 2024-10-21 |
0.0673 EUR |
1,281,690.8794 CHZ |
0.0684 EUR |
0.0663 EUR |
0.0688 EUR |
0.0671 EUR |
| 2024-10-20 |
0.0678 EUR |
625,267.5140 CHZ |
0.0682 EUR |
0.0669 EUR |
0.0685 EUR |
0.0676 EUR |
| 2024-10-19 |
0.0689 EUR |
420,099.8792 CHZ |
0.0696 EUR |
0.0677 EUR |
0.0709 EUR |
0.0684 EUR |
| 2024-10-18 |
0.0689 EUR |
473,587.2368 CHZ |
0.0694 EUR |
0.0682 EUR |
0.0695 EUR |
0.0689 EUR |
| 2024-10-17 |
0.0686 EUR |
2,673,528.3608 CHZ |
0.0700 EUR |
0.0670 EUR |
0.0701 EUR |
0.0690 EUR |