Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-25 |
0.3320 EUR |
7,708,268.4185 CHZ |
0.3228 EUR |
0.2959 EUR |
0.3589 EUR |
0.3241 EUR |
| 2021-04-24 |
0.3423 EUR |
12,301,598.7196 CHZ |
0.3575 EUR |
0.3000 EUR |
0.3854 EUR |
0.3289 EUR |
| 2021-04-23 |
0.3288 EUR |
27,862,482.0568 CHZ |
0.3867 EUR |
0.2670 EUR |
0.4000 EUR |
0.3460 EUR |
| 2021-04-22 |
0.4147 EUR |
11,482,232.3033 CHZ |
0.4344 EUR |
0.3600 EUR |
0.4500 EUR |
0.3973 EUR |
| 2021-04-21 |
0.4568 EUR |
15,629,174.9515 CHZ |
0.4289 EUR |
0.4183 EUR |
0.4867 EUR |
0.4415 EUR |
| 2021-04-20 |
0.4148 EUR |
14,037,660.3189 CHZ |
0.4262 EUR |
0.3741 EUR |
0.4480 EUR |
0.4275 EUR |
| 2021-04-19 |
0.4489 EUR |
11,033,151.3197 CHZ |
0.4852 EUR |
0.4000 EUR |
0.5110 EUR |
0.4273 EUR |
| 2021-04-18 |
0.4619 EUR |
18,067,521.9957 CHZ |
0.5204 EUR |
0.3900 EUR |
0.5600 EUR |
0.4815 EUR |
| 2021-04-17 |
0.5196 EUR |
19,968,449.6734 CHZ |
0.5628 EUR |
0.4500 EUR |
0.5750 EUR |
0.5398 EUR |
| 2021-04-16 |
0.5353 EUR |
69,180,484.9223 CHZ |
0.4475 EUR |
0.4277 EUR |
0.6000 EUR |
0.5690 EUR |
| 2021-04-15 |
0.4547 EUR |
25,786,363.4572 CHZ |
0.4216 EUR |
0.4148 EUR |
0.4826 EUR |
0.4512 EUR |
| 2021-04-14 |
0.4138 EUR |
17,709,172.0024 CHZ |
0.4340 EUR |
0.3940 EUR |
0.4405 EUR |
0.4222 EUR |
| 2021-04-13 |
0.4504 EUR |
26,916,911.6957 CHZ |
0.4756 EUR |
0.4200 EUR |
0.4919 EUR |
0.4293 EUR |
| 2021-04-12 |
0.4362 EUR |
39,212,846.8574 CHZ |
0.3912 EUR |
0.3852 EUR |
0.4950 EUR |
0.4796 EUR |
| 2021-04-11 |
0.3878 EUR |
12,211,051.5397 CHZ |
0.3880 EUR |
0.3620 EUR |
0.4050 EUR |
0.3922 EUR |
| 2021-04-10 |
0.3787 EUR |
11,875,295.0618 CHZ |
0.3976 EUR |
0.3603 EUR |
0.4030 EUR |
0.3849 EUR |
| 2021-04-09 |
0.3996 EUR |
13,891,883.0831 CHZ |
0.4101 EUR |
0.3828 EUR |
0.4200 EUR |
0.3905 EUR |
| 2021-04-08 |
0.4096 EUR |
33,666,237.6633 CHZ |
0.3829 EUR |
0.3705 EUR |
0.4500 EUR |
0.4104 EUR |
| 2021-04-07 |
0.3697 EUR |
39,150,542.4531 CHZ |
0.3776 EUR |
0.3031 EUR |
0.4199 EUR |
0.3866 EUR |
| 2021-04-06 |
0.3783 EUR |
23,650,986.8102 CHZ |
0.3895 EUR |
0.3552 EUR |
0.3999 EUR |
0.3803 EUR |
| 2021-04-05 |
0.4001 EUR |
22,307,270.4489 CHZ |
0.4179 EUR |
0.3875 EUR |
0.4253 EUR |
0.3904 EUR |
| 2021-04-04 |
0.4236 EUR |
30,359,770.0713 CHZ |
0.3882 EUR |
0.3671 EUR |
0.4850 EUR |
0.4193 EUR |
| 2021-04-03 |
0.4077 EUR |
18,688,153.9960 CHZ |
0.4189 EUR |
0.3594 EUR |
0.4310 EUR |
0.3905 EUR |
| 2021-04-02 |
0.4250 EUR |
13,822,411.2292 CHZ |
0.4170 EUR |
0.4083 EUR |
0.4480 EUR |
0.4201 EUR |
| 2021-04-01 |
0.4205 EUR |
8,122,820.4320 CHZ |
0.4263 EUR |
0.4071 EUR |
0.4331 EUR |
0.4164 EUR |
| 2021-03-31 |
0.4278 EUR |
14,288,040.8568 CHZ |
0.4483 EUR |
0.4010 EUR |
0.4498 EUR |
0.4238 EUR |
| 2021-03-30 |
0.4478 EUR |
14,772,222.5256 CHZ |
0.4505 EUR |
0.4400 EUR |
0.4626 EUR |
0.4474 EUR |
| 2021-03-29 |
0.4506 EUR |
11,911,964.9003 CHZ |
0.4583 EUR |
0.4402 EUR |
0.4600 EUR |
0.4477 EUR |
| 2021-03-28 |
0.4509 EUR |
20,038,091.5667 CHZ |
0.4436 EUR |
0.4301 EUR |
0.4800 EUR |
0.4532 EUR |
| 2021-03-27 |
0.4374 EUR |
18,517,125.6311 CHZ |
0.4379 EUR |
0.4170 EUR |
0.4700 EUR |
0.4423 EUR |
| 2021-03-26 |
0.4359 EUR |
17,573,048.3049 CHZ |
0.4103 EUR |
0.4079 EUR |
0.4610 EUR |
0.4302 EUR |
| 2021-03-25 |
0.4083 EUR |
19,848,690.1960 CHZ |
0.4098 EUR |
0.3850 EUR |
0.4380 EUR |
0.4209 EUR |
| 2021-03-24 |
0.4457 EUR |
27,089,368.5718 CHZ |
0.4300 EUR |
0.3806 EUR |
0.4799 EUR |
0.4160 EUR |
| 2021-03-23 |
0.4288 EUR |
22,555,433.7020 CHZ |
0.4285 EUR |
0.4000 EUR |
0.4589 EUR |
0.4316 EUR |
| 2021-03-22 |
0.4484 EUR |
25,833,802.8515 CHZ |
0.4702 EUR |
0.4111 EUR |
0.4807 EUR |
0.4314 EUR |
| 2021-03-21 |
0.4784 EUR |
30,725,716.4500 CHZ |
0.4599 EUR |
0.4500 EUR |
0.5150 EUR |
0.4678 EUR |
| 2021-03-20 |
0.4882 EUR |
47,947,395.5177 CHZ |
0.5083 EUR |
0.4500 EUR |
0.5269 EUR |
0.4641 EUR |
| 2021-03-19 |
0.5384 EUR |
58,277,531.7003 CHZ |
0.5370 EUR |
0.4600 EUR |
0.6050 EUR |
0.5090 EUR |
| 2021-03-18 |
0.5231 EUR |
52,617,477.2551 CHZ |
0.4839 EUR |
0.4610 EUR |
0.5790 EUR |
0.5456 EUR |
| 2021-03-17 |
0.4669 EUR |
75,890,989.7427 CHZ |
0.4387 EUR |
0.4001 EUR |
0.5430 EUR |
0.4800 EUR |
| 2021-03-16 |
0.4513 EUR |
73,227,752.9479 CHZ |
0.5095 EUR |
0.3800 EUR |
0.5220 EUR |
0.4639 EUR |
| 2021-03-15 |
0.5248 EUR |
50,139,749.6100 CHZ |
0.5451 EUR |
0.4850 EUR |
0.5811 EUR |
0.5132 EUR |
| 2021-03-14 |
0.5393 EUR |
109,750,633.5152 CHZ |
0.4927 EUR |
0.4345 EUR |
0.6500 EUR |
0.5492 EUR |
| 2021-03-13 |
0.6180 EUR |
194,840,609.8095 CHZ |
0.6100 EUR |
0.4600 EUR |
0.7600 EUR |
0.5020 EUR |
| 2021-03-12 |
0.4713 EUR |
336,395,049.7848 CHZ |
0.3000 EUR |
0.2830 EUR |
0.8700 EUR |
0.5965 EUR |
| 2021-03-11 |
0.2790 EUR |
204,383,794.9359 CHZ |
0.2091 EUR |
0.2050 EUR |
0.4100 EUR |
0.2929 EUR |
| 2021-03-10 |
0.2149 EUR |
93,541,158.9856 CHZ |
0.2251 EUR |
0.1977 EUR |
0.2400 EUR |
0.2097 EUR |
| 2021-03-09 |
0.2318 EUR |
257,105,441.8666 CHZ |
0.1858 EUR |
0.1852 EUR |
0.2766 EUR |
0.2262 EUR |
| 2021-03-08 |
0.1600 EUR |
217,733,762.8272 CHZ |
0.1083 EUR |
0.1079 EUR |
0.2250 EUR |
0.1899 EUR |
| 2021-03-07 |
0.1102 EUR |
64,825,550.9567 CHZ |
0.0948 EUR |
0.0948 EUR |
0.1213 EUR |
0.1094 EUR |