Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-03 |
0.0515 EUR |
6,820,373.9479 CHZ |
0.0561 EUR |
0.0430 EUR |
0.0610 EUR |
0.0610 EUR |
| 2025-02-02 |
0.0581 EUR |
4,294,922.0931 CHZ |
0.0643 EUR |
0.0539 EUR |
0.0652 EUR |
0.0550 EUR |
| 2025-02-01 |
0.0674 EUR |
713,039.0317 CHZ |
0.0691 EUR |
0.0645 EUR |
0.0707 EUR |
0.0655 EUR |
| 2025-01-31 |
0.0701 EUR |
508,641.9258 CHZ |
0.0694 EUR |
0.0686 EUR |
0.0720 EUR |
0.0693 EUR |
| 2025-01-30 |
0.0693 EUR |
2,788,793.1848 CHZ |
0.0624 EUR |
0.0624 EUR |
0.0708 EUR |
0.0698 EUR |
| 2025-01-29 |
0.0625 EUR |
734,000.1499 CHZ |
0.0613 EUR |
0.0610 EUR |
0.0649 EUR |
0.0636 EUR |
| 2025-01-28 |
0.0659 EUR |
416,352.7717 CHZ |
0.0671 EUR |
0.0627 EUR |
0.0677 EUR |
0.0627 EUR |
| 2025-01-27 |
0.0640 EUR |
1,775,352.1070 CHZ |
0.0685 EUR |
0.0617 EUR |
0.0688 EUR |
0.0645 EUR |
| 2025-01-26 |
0.0716 EUR |
290,344.3501 CHZ |
0.0705 EUR |
0.0705 EUR |
0.0726 EUR |
0.0720 EUR |
| 2025-01-25 |
0.0700 EUR |
344,041.2941 CHZ |
0.0692 EUR |
0.0686 EUR |
0.0709 EUR |
0.0705 EUR |
| 2025-01-24 |
0.0712 EUR |
335,333.8461 CHZ |
0.0715 EUR |
0.0696 EUR |
0.0732 EUR |
0.0701 EUR |
| 2025-01-23 |
0.0718 EUR |
650,816.0414 CHZ |
0.0731 EUR |
0.0702 EUR |
0.0734 EUR |
0.0705 EUR |
| 2025-01-22 |
0.0745 EUR |
701,024.2260 CHZ |
0.0749 EUR |
0.0735 EUR |
0.0755 EUR |
0.0740 EUR |
| 2025-01-21 |
0.0733 EUR |
1,983,321.9758 CHZ |
0.0733 EUR |
0.0700 EUR |
0.0763 EUR |
0.0754 EUR |
| 2025-01-20 |
0.0750 EUR |
4,200,947.4303 CHZ |
0.0735 EUR |
0.0712 EUR |
0.0800 EUR |
0.0743 EUR |
| 2025-01-19 |
0.0773 EUR |
2,932,685.3216 CHZ |
0.0808 EUR |
0.0737 EUR |
0.0819 EUR |
0.0742 EUR |
| 2025-01-18 |
0.0820 EUR |
1,901,632.3664 CHZ |
0.0875 EUR |
0.0794 EUR |
0.0877 EUR |
0.0802 EUR |
| 2025-01-17 |
0.0857 EUR |
1,949,774.0465 CHZ |
0.0827 EUR |
0.0827 EUR |
0.0880 EUR |
0.0874 EUR |
| 2025-01-16 |
0.0838 EUR |
3,865,919.1809 CHZ |
0.0841 EUR |
0.0815 EUR |
0.0850 EUR |
0.0825 EUR |
| 2025-01-15 |
0.0820 EUR |
1,423,556.6022 CHZ |
0.0790 EUR |
0.0773 EUR |
0.0843 EUR |
0.0838 EUR |
| 2025-01-14 |
0.0778 EUR |
224,660.6961 CHZ |
0.0768 EUR |
0.0765 EUR |
0.0791 EUR |
0.0789 EUR |
| 2025-01-13 |
0.0760 EUR |
1,315,327.4606 CHZ |
0.0790 EUR |
0.0720 EUR |
0.0812 EUR |
0.0761 EUR |
| 2025-01-12 |
0.0805 EUR |
687,625.6698 CHZ |
0.0815 EUR |
0.0791 EUR |
0.0818 EUR |
0.0797 EUR |
| 2025-01-11 |
0.0804 EUR |
286,316.6031 CHZ |
0.0813 EUR |
0.0795 EUR |
0.0830 EUR |
0.0815 EUR |
| 2025-01-10 |
0.0807 EUR |
706,162.0343 CHZ |
0.0806 EUR |
0.0788 EUR |
0.0824 EUR |
0.0812 EUR |
| 2025-01-09 |
0.0800 EUR |
1,069,501.6667 CHZ |
0.0800 EUR |
0.0782 EUR |
0.0822 EUR |
0.0782 EUR |
| 2025-01-08 |
0.0798 EUR |
1,524,965.0870 CHZ |
0.0817 EUR |
0.0766 EUR |
0.0824 EUR |
0.0801 EUR |
| 2025-01-07 |
0.0862 EUR |
889,159.6678 CHZ |
0.0913 EUR |
0.0822 EUR |
0.0917 EUR |
0.0831 EUR |
| 2025-01-06 |
0.0915 EUR |
787,507.5798 CHZ |
0.0891 EUR |
0.0882 EUR |
0.0936 EUR |
0.0923 EUR |
| 2025-01-05 |
0.0890 EUR |
273,052.1149 CHZ |
0.0892 EUR |
0.0879 EUR |
0.0901 EUR |
0.0894 EUR |
| 2025-01-04 |
0.0899 EUR |
560,554.8897 CHZ |
0.0912 EUR |
0.0886 EUR |
0.0914 EUR |
0.0891 EUR |
| 2025-01-03 |
0.0882 EUR |
1,514,035.3875 CHZ |
0.0856 EUR |
0.0845 EUR |
0.0910 EUR |
0.0905 EUR |
| 2025-01-02 |
0.0854 EUR |
1,400,009.2138 CHZ |
0.0844 EUR |
0.0837 EUR |
0.0868 EUR |
0.0853 EUR |