Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-19 |
0.2742 EUR |
1,132,243.9552 CHZ |
0.2801 EUR |
0.2660 EUR |
0.2803 EUR |
0.2672 EUR |
| 2021-09-18 |
0.2815 EUR |
1,123,271.4802 CHZ |
0.2762 EUR |
0.2756 EUR |
0.2853 EUR |
0.2790 EUR |
| 2021-09-17 |
0.2824 EUR |
1,584,927.8933 CHZ |
0.2866 EUR |
0.2745 EUR |
0.2929 EUR |
0.2764 EUR |
| 2021-09-16 |
0.2901 EUR |
1,501,975.0237 CHZ |
0.2933 EUR |
0.2808 EUR |
0.2998 EUR |
0.2871 EUR |
| 2021-09-15 |
0.2879 EUR |
1,744,154.8062 CHZ |
0.2853 EUR |
0.2813 EUR |
0.2957 EUR |
0.2924 EUR |
| 2021-09-14 |
0.2833 EUR |
2,604,748.9595 CHZ |
0.2703 EUR |
0.2700 EUR |
0.2950 EUR |
0.2856 EUR |
| 2021-09-13 |
0.2712 EUR |
2,689,664.5546 CHZ |
0.2861 EUR |
0.2553 EUR |
0.2890 EUR |
0.2723 EUR |
| 2021-09-12 |
0.2832 EUR |
2,478,811.1492 CHZ |
0.2825 EUR |
0.2728 EUR |
0.2919 EUR |
0.2888 EUR |
| 2021-09-11 |
0.2831 EUR |
2,228,174.5360 CHZ |
0.2792 EUR |
0.2760 EUR |
0.2880 EUR |
0.2805 EUR |
| 2021-09-10 |
0.2872 EUR |
3,701,782.0912 CHZ |
0.2939 EUR |
0.2682 EUR |
0.3089 EUR |
0.2768 EUR |
| 2021-09-09 |
0.2926 EUR |
3,850,677.3780 CHZ |
0.2855 EUR |
0.2823 EUR |
0.3008 EUR |
0.2934 EUR |
| 2021-09-08 |
0.2809 EUR |
4,844,751.4478 CHZ |
0.2896 EUR |
0.2582 EUR |
0.2959 EUR |
0.2896 EUR |
| 2021-09-07 |
0.3074 EUR |
11,161,466.6307 CHZ |
0.3763 EUR |
0.2250 EUR |
0.3763 EUR |
0.2881 EUR |
| 2021-09-06 |
0.3639 EUR |
6,001,850.0792 CHZ |
0.3564 EUR |
0.3341 EUR |
0.3785 EUR |
0.3727 EUR |
| 2021-09-05 |
0.3521 EUR |
3,423,300.8112 CHZ |
0.3507 EUR |
0.3443 EUR |
0.3636 EUR |
0.3562 EUR |
| 2021-09-04 |
0.3574 EUR |
7,896,531.3067 CHZ |
0.3328 EUR |
0.3308 EUR |
0.3753 EUR |
0.3478 EUR |
| 2021-09-03 |
0.3302 EUR |
4,202,048.4993 CHZ |
0.3239 EUR |
0.3171 EUR |
0.3400 EUR |
0.3307 EUR |
| 2021-09-02 |
0.3258 EUR |
3,492,872.3936 CHZ |
0.3242 EUR |
0.3171 EUR |
0.3324 EUR |
0.3246 EUR |
| 2021-09-01 |
0.3201 EUR |
2,554,651.6741 CHZ |
0.3096 EUR |
0.3049 EUR |
0.3269 EUR |
0.3237 EUR |
| 2021-08-31 |
0.3135 EUR |
3,036,085.7104 CHZ |
0.3123 EUR |
0.3058 EUR |
0.3191 EUR |
0.3085 EUR |
| 2021-08-30 |
0.3262 EUR |
3,213,524.2863 CHZ |
0.3207 EUR |
0.3114 EUR |
0.3438 EUR |
0.3277 EUR |
| 2021-08-29 |
0.3172 EUR |
1,720,230.5856 CHZ |
0.3123 EUR |
0.3047 EUR |
0.3276 EUR |
0.3203 EUR |
| 2021-08-28 |
0.3150 EUR |
1,077,732.5237 CHZ |
0.3204 EUR |
0.3100 EUR |
0.3220 EUR |
0.3121 EUR |
| 2021-08-27 |
0.3105 EUR |
2,590,030.1596 CHZ |
0.3033 EUR |
0.2932 EUR |
0.3220 EUR |
0.3192 EUR |
| 2021-08-26 |
0.3110 EUR |
2,628,738.6087 CHZ |
0.3300 EUR |
0.3001 EUR |
0.3300 EUR |
0.3089 EUR |
| 2021-08-25 |
0.3183 EUR |
4,137,540.0858 CHZ |
0.3134 EUR |
0.2963 EUR |
0.3358 EUR |
0.3280 EUR |
| 2021-08-24 |
0.3271 EUR |
4,338,521.2863 CHZ |
0.3451 EUR |
0.3015 EUR |
0.3479 EUR |
0.3205 EUR |
| 2021-08-23 |
0.3364 EUR |
6,144,230.2670 CHZ |
0.3235 EUR |
0.3194 EUR |
0.3530 EUR |
0.3475 EUR |
| 2021-08-22 |
0.3289 EUR |
5,420,331.6195 CHZ |
0.3278 EUR |
0.3128 EUR |
0.3530 EUR |
0.3231 EUR |
| 2021-08-21 |
0.3292 EUR |
8,393,561.5154 CHZ |
0.3030 EUR |
0.2977 EUR |
0.3500 EUR |
0.3305 EUR |
| 2021-08-20 |
0.2991 EUR |
4,083,185.8584 CHZ |
0.2952 EUR |
0.2910 EUR |
0.3065 EUR |
0.3028 EUR |
| 2021-08-19 |
0.2848 EUR |
2,891,790.6806 CHZ |
0.2859 EUR |
0.2732 EUR |
0.2958 EUR |
0.2948 EUR |
| 2021-08-18 |
0.2817 EUR |
16,987,539.1541 CHZ |
0.2896 EUR |
0.2693 EUR |
0.2940 EUR |
0.2854 EUR |
| 2021-08-17 |
0.2999 EUR |
12,406,895.9480 CHZ |
0.3027 EUR |
0.2820 EUR |
0.3200 EUR |
0.2888 EUR |
| 2021-08-16 |
0.3095 EUR |
13,181,515.8510 CHZ |
0.3139 EUR |
0.2989 EUR |
0.3280 EUR |
0.3035 EUR |
| 2021-08-15 |
0.3088 EUR |
2,810,712.7706 CHZ |
0.3158 EUR |
0.2978 EUR |
0.3186 EUR |
0.3151 EUR |
| 2021-08-14 |
0.3162 EUR |
4,862,111.7215 CHZ |
0.3235 EUR |
0.3020 EUR |
0.3400 EUR |
0.3153 EUR |
| 2021-08-13 |
0.3191 EUR |
8,873,424.8877 CHZ |
0.3152 EUR |
0.3044 EUR |
0.3500 EUR |
0.3235 EUR |
| 2021-08-12 |
0.2934 EUR |
10,501,481.9766 CHZ |
0.2796 EUR |
0.2650 EUR |
0.3141 EUR |
0.3123 EUR |
| 2021-08-11 |
0.2867 EUR |
8,611,309.9389 CHZ |
0.2790 EUR |
0.2741 EUR |
0.3000 EUR |
0.2794 EUR |
| 2021-08-10 |
0.2831 EUR |
8,269,153.5375 CHZ |
0.2631 EUR |
0.2621 EUR |
0.3027 EUR |
0.2806 EUR |
| 2021-08-09 |
0.2655 EUR |
10,713,561.5049 CHZ |
0.2359 EUR |
0.2261 EUR |
0.2778 EUR |
0.2645 EUR |
| 2021-08-08 |
0.2415 EUR |
2,583,778.8968 CHZ |
0.2479 EUR |
0.2300 EUR |
0.2523 EUR |
0.2383 EUR |
| 2021-08-07 |
0.2469 EUR |
3,515,129.7480 CHZ |
0.2454 EUR |
0.2375 EUR |
0.2544 EUR |
0.2480 EUR |
| 2021-08-06 |
0.2327 EUR |
4,089,423.8556 CHZ |
0.2244 EUR |
0.2212 EUR |
0.2441 EUR |
0.2419 EUR |
| 2021-08-05 |
0.2217 EUR |
2,028,535.6198 CHZ |
0.2229 EUR |
0.2157 EUR |
0.2256 EUR |
0.2249 EUR |
| 2021-08-04 |
0.2201 EUR |
1,255,376.9122 CHZ |
0.2170 EUR |
0.2140 EUR |
0.2245 EUR |
0.2219 EUR |
| 2021-08-03 |
0.2163 EUR |
1,818,549.7488 CHZ |
0.2236 EUR |
0.2136 EUR |
0.2256 EUR |
0.2177 EUR |
| 2021-08-02 |
0.2231 EUR |
1,442,276.9673 CHZ |
0.2197 EUR |
0.2169 EUR |
0.2297 EUR |
0.2242 EUR |
| 2021-08-01 |
0.2263 EUR |
3,133,553.3047 CHZ |
0.2236 EUR |
0.2182 EUR |
0.2340 EUR |
0.2191 EUR |