Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-21 |
0.0766 EUR |
2,165,747.2604 CHZ |
0.0760 EUR |
0.0751 EUR |
0.0776 EUR |
0.0772 EUR |
| 2023-12-20 |
0.0753 EUR |
3,156,181.8676 CHZ |
0.0720 EUR |
0.0720 EUR |
0.0780 EUR |
0.0757 EUR |
| 2023-12-19 |
0.0730 EUR |
2,165,834.0503 CHZ |
0.0729 EUR |
0.0711 EUR |
0.0743 EUR |
0.0714 EUR |
| 2023-12-18 |
0.0714 EUR |
2,740,389.8957 CHZ |
0.0744 EUR |
0.0689 EUR |
0.0746 EUR |
0.0733 EUR |
| 2023-12-17 |
0.0758 EUR |
1,336,826.0913 CHZ |
0.0765 EUR |
0.0743 EUR |
0.0771 EUR |
0.0743 EUR |
| 2023-12-16 |
0.0765 EUR |
1,750,611.9763 CHZ |
0.0759 EUR |
0.0747 EUR |
0.0774 EUR |
0.0766 EUR |
| 2023-12-15 |
0.0775 EUR |
3,570,460.9869 CHZ |
0.0786 EUR |
0.0755 EUR |
0.0787 EUR |
0.0756 EUR |
| 2023-12-14 |
0.0788 EUR |
3,577,773.9640 CHZ |
0.0783 EUR |
0.0759 EUR |
0.0806 EUR |
0.0786 EUR |
| 2023-12-13 |
0.0766 EUR |
5,423,429.6477 CHZ |
0.0775 EUR |
0.0740 EUR |
0.0795 EUR |
0.0782 EUR |
| 2023-12-12 |
0.0770 EUR |
4,419,283.4901 CHZ |
0.0770 EUR |
0.0756 EUR |
0.0783 EUR |
0.0777 EUR |
| 2023-12-11 |
0.0776 EUR |
9,695,670.5916 CHZ |
0.0840 EUR |
0.0739 EUR |
0.0844 EUR |
0.0768 EUR |
| 2023-12-10 |
0.0839 EUR |
4,084,828.9701 CHZ |
0.0841 EUR |
0.0823 EUR |
0.0875 EUR |
0.0837 EUR |
| 2023-12-09 |
0.0859 EUR |
4,772,838.0718 CHZ |
0.0853 EUR |
0.0846 EUR |
0.0878 EUR |
0.0851 EUR |
| 2023-12-08 |
0.0832 EUR |
8,354,852.7837 CHZ |
0.0817 EUR |
0.0794 EUR |
0.0870 EUR |
0.0854 EUR |
| 2023-12-07 |
0.0796 EUR |
9,888,465.9273 CHZ |
0.0753 EUR |
0.0749 EUR |
0.0835 EUR |
0.0819 EUR |
| 2023-12-06 |
0.0762 EUR |
7,420,242.0497 CHZ |
0.0737 EUR |
0.0732 EUR |
0.0779 EUR |
0.0755 EUR |
| 2023-12-05 |
0.0729 EUR |
2,477,181.0215 CHZ |
0.0723 EUR |
0.0710 EUR |
0.0739 EUR |
0.0736 EUR |
| 2023-12-04 |
0.0713 EUR |
4,283,831.6773 CHZ |
0.0711 EUR |
0.0686 EUR |
0.0729 EUR |
0.0721 EUR |
| 2023-12-03 |
0.0705 EUR |
2,165,110.0437 CHZ |
0.0703 EUR |
0.0697 EUR |
0.0714 EUR |
0.0709 EUR |
| 2023-12-02 |
0.0696 EUR |
1,354,777.6241 CHZ |
0.0684 EUR |
0.0683 EUR |
0.0707 EUR |
0.0703 EUR |