Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.0941 EUR |
5,344,877.2179 CHZ |
0.0933 EUR |
0.0929 EUR |
0.0957 EUR |
0.0951 EUR |
| 2024-02-08 |
0.0939 EUR |
1,482,059.1766 CHZ |
0.0945 EUR |
0.0930 EUR |
0.0953 EUR |
0.0934 EUR |
| 2024-02-07 |
0.0940 EUR |
2,010,466.6690 CHZ |
0.0928 EUR |
0.0912 EUR |
0.0954 EUR |
0.0946 EUR |
| 2024-02-06 |
0.0938 EUR |
2,394,653.4525 CHZ |
0.0927 EUR |
0.0922 EUR |
0.0952 EUR |
0.0931 EUR |
| 2024-02-05 |
0.0926 EUR |
1,681,206.4621 CHZ |
0.0933 EUR |
0.0906 EUR |
0.0943 EUR |
0.0924 EUR |
| 2024-02-04 |
0.0950 EUR |
1,943,853.9002 CHZ |
0.0964 EUR |
0.0935 EUR |
0.0965 EUR |
0.0940 EUR |
| 2024-02-03 |
0.0960 EUR |
3,232,383.3520 CHZ |
0.0947 EUR |
0.0932 EUR |
0.0980 EUR |
0.0966 EUR |
| 2024-02-02 |
0.0938 EUR |
2,030,604.5380 CHZ |
0.0960 EUR |
0.0927 EUR |
0.0961 EUR |
0.0942 EUR |
| 2024-02-01 |
0.0938 EUR |
7,924,247.0709 CHZ |
0.0924 EUR |
0.0904 EUR |
0.0955 EUR |
0.0947 EUR |
| 2024-01-31 |
0.0917 EUR |
3,150,093.2408 CHZ |
0.0940 EUR |
0.0895 EUR |
0.0940 EUR |
0.0918 EUR |
| 2024-01-30 |
0.0963 EUR |
4,411,302.3500 CHZ |
0.0975 EUR |
0.0934 EUR |
0.0985 EUR |
0.0937 EUR |
| 2024-01-29 |
0.0989 EUR |
3,881,729.1262 CHZ |
0.0952 EUR |
0.0950 EUR |
0.1009 EUR |
0.0979 EUR |
| 2024-01-28 |
0.1000 EUR |
6,626,103.7714 CHZ |
0.1039 EUR |
0.0950 EUR |
0.1044 EUR |
0.0954 EUR |
| 2024-01-27 |
0.1006 EUR |
10,825,760.2254 CHZ |
0.0999 EUR |
0.0975 EUR |
0.1052 EUR |
0.1027 EUR |
| 2024-01-26 |
0.1029 EUR |
18,174,817.2630 CHZ |
0.0993 EUR |
0.0992 EUR |
0.1070 EUR |
0.1001 EUR |
| 2024-01-25 |
0.0972 EUR |
29,271,453.3848 CHZ |
0.0890 EUR |
0.0886 EUR |
0.1014 EUR |
0.0994 EUR |
| 2024-01-24 |
0.0901 EUR |
8,661,044.5507 CHZ |
0.0927 EUR |
0.0867 EUR |
0.0940 EUR |
0.0886 EUR |
| 2024-01-23 |
0.0896 EUR |
29,567,189.6951 CHZ |
0.0853 EUR |
0.0839 EUR |
0.0932 EUR |
0.0920 EUR |
| 2024-01-22 |
0.0864 EUR |
10,149,721.1350 CHZ |
0.0890 EUR |
0.0835 EUR |
0.0892 EUR |
0.0849 EUR |
| 2024-01-21 |
0.0943 EUR |
19,750,723.2157 CHZ |
0.0955 EUR |
0.0890 EUR |
0.0986 EUR |
0.0891 EUR |
| 2024-01-20 |
0.0924 EUR |
32,783,907.7557 CHZ |
0.0823 EUR |
0.0812 EUR |
0.0977 EUR |
0.0953 EUR |
| 2024-01-19 |
0.0826 EUR |
11,651,279.7897 CHZ |
0.0859 EUR |
0.0788 EUR |
0.0859 EUR |
0.0817 EUR |
| 2024-01-18 |
0.0902 EUR |
18,336,104.5644 CHZ |
0.0920 EUR |
0.0820 EUR |
0.0954 EUR |
0.0869 EUR |
| 2024-01-17 |
0.0974 EUR |
34,488,029.9587 CHZ |
0.0948 EUR |
0.0920 EUR |
0.1027 EUR |
0.0920 EUR |
| 2024-01-16 |
0.0958 EUR |
60,154,664.4198 CHZ |
0.0821 EUR |
0.0818 EUR |
0.1010 EUR |
0.0964 EUR |
| 2024-01-15 |
0.0820 EUR |
7,320,946.0539 CHZ |
0.0769 EUR |
0.0767 EUR |
0.0850 EUR |
0.0821 EUR |
| 2024-01-14 |
0.0786 EUR |
3,043,067.5497 CHZ |
0.0796 EUR |
0.0767 EUR |
0.0806 EUR |
0.0767 EUR |
| 2024-01-13 |
0.0788 EUR |
7,723,141.1771 CHZ |
0.0730 EUR |
0.0717 EUR |
0.0806 EUR |
0.0786 EUR |
| 2024-01-12 |
0.0741 EUR |
2,617,756.3954 CHZ |
0.0750 EUR |
0.0700 EUR |
0.0766 EUR |
0.0729 EUR |
| 2024-01-11 |
0.0747 EUR |
3,900,757.1148 CHZ |
0.0726 EUR |
0.0724 EUR |
0.0769 EUR |
0.0751 EUR |
| 2024-01-10 |
0.0690 EUR |
3,320,811.5890 CHZ |
0.0685 EUR |
0.0660 EUR |
0.0739 EUR |
0.0725 EUR |
| 2024-01-09 |
0.0681 EUR |
1,268,609.0184 CHZ |
0.0706 EUR |
0.0665 EUR |
0.0709 EUR |
0.0685 EUR |
| 2024-01-08 |
0.0681 EUR |
3,246,678.1523 CHZ |
0.0688 EUR |
0.0639 EUR |
0.0710 EUR |
0.0710 EUR |
| 2024-01-07 |
0.0712 EUR |
2,621,953.4760 CHZ |
0.0716 EUR |
0.0684 EUR |
0.0729 EUR |
0.0693 EUR |
| 2024-01-06 |
0.0707 EUR |
4,252,390.4780 CHZ |
0.0731 EUR |
0.0686 EUR |
0.0731 EUR |
0.0713 EUR |
| 2024-01-05 |
0.0730 EUR |
2,165,653.7373 CHZ |
0.0752 EUR |
0.0708 EUR |
0.0753 EUR |
0.0730 EUR |
| 2024-01-04 |
0.0746 EUR |
1,905,011.5767 CHZ |
0.0740 EUR |
0.0731 EUR |
0.0758 EUR |
0.0750 EUR |
| 2024-01-03 |
0.0745 EUR |
6,527,680.9318 CHZ |
0.0802 EUR |
0.0673 EUR |
0.0825 EUR |
0.0740 EUR |
| 2024-01-02 |
0.0816 EUR |
3,855,498.4951 CHZ |
0.0813 EUR |
0.0793 EUR |
0.0834 EUR |
0.0800 EUR |
| 2024-01-01 |
0.0793 EUR |
1,121,472.6153 CHZ |
0.0787 EUR |
0.0775 EUR |
0.0814 EUR |
0.0808 EUR |
| 2023-12-31 |
0.0800 EUR |
1,172,721.1347 CHZ |
0.0804 EUR |
0.0770 EUR |
0.0809 EUR |
0.0782 EUR |
| 2023-12-30 |
0.0796 EUR |
1,978,210.3631 CHZ |
0.0800 EUR |
0.0780 EUR |
0.0808 EUR |
0.0797 EUR |
| 2023-12-29 |
0.0799 EUR |
4,345,277.5010 CHZ |
0.0817 EUR |
0.0780 EUR |
0.0826 EUR |
0.0796 EUR |
| 2023-12-28 |
0.0825 EUR |
4,890,048.2439 CHZ |
0.0850 EUR |
0.0803 EUR |
0.0860 EUR |
0.0818 EUR |
| 2023-12-27 |
0.0841 EUR |
8,205,823.9526 CHZ |
0.0798 EUR |
0.0798 EUR |
0.0858 EUR |
0.0841 EUR |
| 2023-12-26 |
0.0802 EUR |
3,248,036.6551 CHZ |
0.0820 EUR |
0.0760 EUR |
0.0833 EUR |
0.0802 EUR |
| 2023-12-25 |
0.0806 EUR |
2,856,735.1424 CHZ |
0.0789 EUR |
0.0781 EUR |
0.0824 EUR |
0.0819 EUR |
| 2023-12-24 |
0.0791 EUR |
3,080,455.4529 CHZ |
0.0780 EUR |
0.0768 EUR |
0.0818 EUR |
0.0780 EUR |
| 2023-12-23 |
0.0777 EUR |
1,470,795.7027 CHZ |
0.0793 EUR |
0.0766 EUR |
0.0793 EUR |
0.0783 EUR |
| 2023-12-22 |
0.0778 EUR |
3,107,528.2026 CHZ |
0.0775 EUR |
0.0763 EUR |
0.0792 EUR |
0.0787 EUR |