Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
0.3597 EUR |
6,241,629.0545 CHZ |
0.3550 EUR |
0.3458 EUR |
0.3861 EUR |
0.3607 EUR |
| 2021-05-13 |
0.3530 EUR |
12,328,947.4325 CHZ |
0.3306 EUR |
0.3027 EUR |
0.3837 EUR |
0.3545 EUR |
| 2021-05-12 |
0.3720 EUR |
7,769,769.9118 CHZ |
0.3783 EUR |
0.3427 EUR |
0.4000 EUR |
0.3575 EUR |
| 2021-05-11 |
0.3689 EUR |
4,687,394.9445 CHZ |
0.3592 EUR |
0.3525 EUR |
0.3800 EUR |
0.3768 EUR |
| 2021-05-10 |
0.3805 EUR |
10,838,136.3170 CHZ |
0.3996 EUR |
0.3200 EUR |
0.4200 EUR |
0.3654 EUR |
| 2021-05-09 |
0.3971 EUR |
6,522,644.9160 CHZ |
0.4091 EUR |
0.3764 EUR |
0.4190 EUR |
0.3958 EUR |
| 2021-05-08 |
0.4153 EUR |
3,900,533.1946 CHZ |
0.4165 EUR |
0.4067 EUR |
0.4248 EUR |
0.4110 EUR |
| 2021-05-07 |
0.4228 EUR |
9,085,632.2846 CHZ |
0.4184 EUR |
0.4025 EUR |
0.4362 EUR |
0.4166 EUR |
| 2021-05-06 |
0.4255 EUR |
11,054,941.9442 CHZ |
0.4320 EUR |
0.4073 EUR |
0.4466 EUR |
0.4201 EUR |
| 2021-05-05 |
0.4257 EUR |
7,601,447.0541 CHZ |
0.4063 EUR |
0.4020 EUR |
0.4394 EUR |
0.4286 EUR |
| 2021-05-04 |
0.4242 EUR |
11,469,273.9741 CHZ |
0.4352 EUR |
0.3927 EUR |
0.4650 EUR |
0.4131 EUR |
| 2021-05-03 |
0.4450 EUR |
6,579,598.7955 CHZ |
0.4444 EUR |
0.4317 EUR |
0.4590 EUR |
0.4362 EUR |
| 2021-05-02 |
0.4425 EUR |
6,067,327.3959 CHZ |
0.4598 EUR |
0.4234 EUR |
0.4613 EUR |
0.4403 EUR |
| 2021-05-01 |
0.4593 EUR |
5,969,743.8209 CHZ |
0.4747 EUR |
0.4500 EUR |
0.4747 EUR |
0.4559 EUR |
| 2021-04-30 |
0.4632 EUR |
10,649,127.1028 CHZ |
0.4647 EUR |
0.4453 EUR |
0.4791 EUR |
0.4739 EUR |
| 2021-04-29 |
0.4740 EUR |
21,102,124.4112 CHZ |
0.4401 EUR |
0.4234 EUR |
0.5106 EUR |
0.4629 EUR |
| 2021-04-28 |
0.4309 EUR |
11,029,789.0054 CHZ |
0.4300 EUR |
0.3914 EUR |
0.4700 EUR |
0.4375 EUR |
| 2021-04-27 |
0.4206 EUR |
15,660,486.7973 CHZ |
0.3768 EUR |
0.3675 EUR |
0.4513 EUR |
0.4298 EUR |
| 2021-04-26 |
0.3675 EUR |
15,389,895.1961 CHZ |
0.3259 EUR |
0.3220 EUR |
0.3959 EUR |
0.3746 EUR |
| 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 |