Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
0.0446 EUR |
1,050,809.8615 CHZ |
0.0442 EUR |
0.0442 EUR |
0.0452 EUR |
0.0448 EUR |
| 2025-03-24 |
0.0440 EUR |
2,281,655.5988 CHZ |
0.0421 EUR |
0.0418 EUR |
0.0447 EUR |
0.0443 EUR |
| 2025-03-23 |
0.0421 EUR |
436,071.2599 CHZ |
0.0419 EUR |
0.0413 EUR |
0.0425 EUR |
0.0415 EUR |
| 2025-03-22 |
0.0429 EUR |
798,267.0359 CHZ |
0.0417 EUR |
0.0417 EUR |
0.0433 EUR |
0.0422 EUR |
| 2025-03-21 |
0.0415 EUR |
741,735.1174 CHZ |
0.0418 EUR |
0.0409 EUR |
0.0425 EUR |
0.0415 EUR |
| 2025-03-20 |
0.0421 EUR |
1,072,736.0754 CHZ |
0.0428 EUR |
0.0413 EUR |
0.0428 EUR |
0.0417 EUR |
| 2025-03-19 |
0.0422 EUR |
1,304,076.9603 CHZ |
0.0419 EUR |
0.0415 EUR |
0.0428 EUR |
0.0428 EUR |
| 2025-03-18 |
0.0412 EUR |
6,369,664.4322 CHZ |
0.0418 EUR |
0.0402 EUR |
0.0418 EUR |
0.0410 EUR |
| 2025-03-17 |
0.0414 EUR |
1,992,444.6036 CHZ |
0.0407 EUR |
0.0407 EUR |
0.0421 EUR |
0.0417 EUR |
| 2025-03-16 |
0.0425 EUR |
691,983.9434 CHZ |
0.0428 EUR |
0.0409 EUR |
0.0431 EUR |
0.0413 EUR |
| 2025-03-15 |
0.0420 EUR |
3,183,730.8050 CHZ |
0.0406 EUR |
0.0405 EUR |
0.0434 EUR |
0.0431 EUR |
| 2025-03-14 |
0.0400 EUR |
2,248,790.4064 CHZ |
0.0393 EUR |
0.0392 EUR |
0.0406 EUR |
0.0401 EUR |
| 2025-03-13 |
0.0399 EUR |
2,498,428.8171 CHZ |
0.0404 EUR |
0.0389 EUR |
0.0404 EUR |
0.0389 EUR |
| 2025-03-12 |
0.0399 EUR |
2,692,513.9284 CHZ |
0.0396 EUR |
0.0384 EUR |
0.0411 EUR |
0.0403 EUR |
| 2025-03-11 |
0.0393 EUR |
3,399,808.7556 CHZ |
0.0399 EUR |
0.0359 EUR |
0.0406 EUR |
0.0391 EUR |
| 2025-03-10 |
0.0407 EUR |
2,437,635.0944 CHZ |
0.0400 EUR |
0.0387 EUR |
0.0425 EUR |
0.0390 EUR |
| 2025-03-09 |
0.0413 EUR |
2,359,009.5805 CHZ |
0.0404 EUR |
0.0396 EUR |
0.0441 EUR |
0.0415 EUR |
| 2025-03-08 |
0.0445 EUR |
1,879,580.4021 CHZ |
0.0439 EUR |
0.0430 EUR |
0.0468 EUR |
0.0436 EUR |
| 2025-03-07 |
0.0452 EUR |
5,067,471.2555 CHZ |
0.0425 EUR |
0.0425 EUR |
0.0473 EUR |
0.0451 EUR |
| 2025-03-06 |
0.0457 EUR |
2,107,612.2609 CHZ |
0.0453 EUR |
0.0442 EUR |
0.0472 EUR |
0.0442 EUR |
| 2025-03-05 |
0.0448 EUR |
656,294.8098 CHZ |
0.0443 EUR |
0.0440 EUR |
0.0458 EUR |
0.0449 EUR |
| 2025-03-04 |
0.0438 EUR |
2,287,933.1396 CHZ |
0.0424 EUR |
0.0419 EUR |
0.0453 EUR |
0.0437 EUR |
| 2025-03-03 |
0.0456 EUR |
4,251,286.9978 CHZ |
0.0470 EUR |
0.0439 EUR |
0.0515 EUR |
0.0441 EUR |
| 2025-03-02 |
0.0481 EUR |
234,913.0772 CHZ |
0.0482 EUR |
0.0481 EUR |
0.0490 EUR |
0.0486 EUR |
| 2025-03-01 |
0.0480 EUR |
1,939,376.9455 CHZ |
0.0482 EUR |
0.0473 EUR |
0.0496 EUR |
0.0479 EUR |
| 2025-02-28 |
0.0483 EUR |
2,799,672.2568 CHZ |
0.0463 EUR |
0.0447 EUR |
0.0497 EUR |
0.0449 EUR |
| 2025-02-27 |
0.0484 EUR |
426,416.1707 CHZ |
0.0484 EUR |
0.0482 EUR |
0.0498 EUR |
0.0493 EUR |
| 2025-02-26 |
0.0475 EUR |
1,312,669.0749 CHZ |
0.0475 EUR |
0.0470 EUR |
0.0486 EUR |
0.0475 EUR |
| 2025-02-25 |
0.0457 EUR |
4,743,709.4725 CHZ |
0.0450 EUR |
0.0428 EUR |
0.0479 EUR |
0.0476 EUR |
| 2025-02-24 |
0.0481 EUR |
4,090,168.2320 CHZ |
0.0497 EUR |
0.0459 EUR |
0.0498 EUR |
0.0478 EUR |
| 2025-02-23 |
0.0496 EUR |
1,709,188.6621 CHZ |
0.0503 EUR |
0.0489 EUR |
0.0509 EUR |
0.0493 EUR |
| 2025-02-22 |
0.0501 EUR |
2,745,251.6614 CHZ |
0.0495 EUR |
0.0490 EUR |
0.0507 EUR |
0.0504 EUR |
| 2025-02-21 |
0.0501 EUR |
4,308,383.7409 CHZ |
0.0512 EUR |
0.0479 EUR |
0.0531 EUR |
0.0482 EUR |
| 2025-02-20 |
0.0508 EUR |
4,460,328.2305 CHZ |
0.0516 EUR |
0.0499 EUR |
0.0526 EUR |
0.0510 EUR |
| 2025-02-19 |
0.0523 EUR |
1,098,768.1553 CHZ |
0.0520 EUR |
0.0512 EUR |
0.0533 EUR |
0.0517 EUR |
| 2025-02-18 |
0.0539 EUR |
1,149,605.1959 CHZ |
0.0572 EUR |
0.0517 EUR |
0.0575 EUR |
0.0529 EUR |
| 2025-02-17 |
0.0574 EUR |
476,618.5278 CHZ |
0.0579 EUR |
0.0562 EUR |
0.0591 EUR |
0.0571 EUR |
| 2025-02-16 |
0.0567 EUR |
447,551.9009 CHZ |
0.0562 EUR |
0.0560 EUR |
0.0581 EUR |
0.0569 EUR |
| 2025-02-15 |
0.0589 EUR |
356,357.5397 CHZ |
0.0583 EUR |
0.0565 EUR |
0.0587 EUR |
0.0571 EUR |
| 2025-02-14 |
0.0600 EUR |
4,021,199.8282 CHZ |
0.0581 EUR |
0.0577 EUR |
0.0632 EUR |
0.0588 EUR |
| 2025-02-13 |
0.0601 EUR |
1,931,749.6236 CHZ |
0.0613 EUR |
0.0577 EUR |
0.0623 EUR |
0.0583 EUR |
| 2025-02-12 |
0.0589 EUR |
3,444,639.5513 CHZ |
0.0563 EUR |
0.0563 EUR |
0.0626 EUR |
0.0615 EUR |
| 2025-02-11 |
0.0583 EUR |
2,269,271.1387 CHZ |
0.0577 EUR |
0.0552 EUR |
0.0605 EUR |
0.0564 EUR |
| 2025-02-10 |
0.0558 EUR |
502,254.5053 CHZ |
0.0563 EUR |
0.0545 EUR |
0.0583 EUR |
0.0574 EUR |
| 2025-02-09 |
0.0564 EUR |
1,772,137.2261 CHZ |
0.0566 EUR |
0.0545 EUR |
0.0588 EUR |
0.0555 EUR |
| 2025-02-08 |
0.0553 EUR |
862,397.4185 CHZ |
0.0535 EUR |
0.0529 EUR |
0.0570 EUR |
0.0563 EUR |
| 2025-02-07 |
0.0540 EUR |
965,309.0483 CHZ |
0.0526 EUR |
0.0519 EUR |
0.0564 EUR |
0.0547 EUR |
| 2025-02-06 |
0.0532 EUR |
1,164,629.6693 CHZ |
0.0545 EUR |
0.0519 EUR |
0.0557 EUR |
0.0523 EUR |
| 2025-02-05 |
0.0555 EUR |
1,442,340.8322 CHZ |
0.0556 EUR |
0.0539 EUR |
0.0569 EUR |
0.0543 EUR |
| 2025-02-04 |
0.0570 EUR |
939,513.6055 CHZ |
0.0615 EUR |
0.0544 EUR |
0.0615 EUR |
0.0550 EUR |