Identifier on Bitvavo: CHZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-01 |
0.0816 EUR |
373,041.9007 CHZ |
0.0793 EUR |
0.0777 EUR |
0.0835 EUR |
0.0827 EUR |
| 2024-12-31 |
0.0799 EUR |
559,508.4535 CHZ |
0.0803 EUR |
0.0775 EUR |
0.0821 EUR |
0.0799 EUR |
| 2024-12-30 |
0.0800 EUR |
291,511.5119 CHZ |
0.0802 EUR |
0.0783 EUR |
0.0836 EUR |
0.0829 EUR |
| 2024-12-29 |
0.0832 EUR |
362,674.3256 CHZ |
0.0846 EUR |
0.0796 EUR |
0.0857 EUR |
0.0797 EUR |
| 2024-12-28 |
0.0827 EUR |
299,964.1443 CHZ |
0.0819 EUR |
0.0816 EUR |
0.0849 EUR |
0.0838 EUR |
| 2024-12-27 |
0.0832 EUR |
398,565.0146 CHZ |
0.0813 EUR |
0.0813 EUR |
0.0863 EUR |
0.0826 EUR |
| 2024-12-26 |
0.0836 EUR |
333,918.3772 CHZ |
0.0888 EUR |
0.0810 EUR |
0.0892 EUR |
0.0811 EUR |
| 2024-12-25 |
0.0897 EUR |
529,936.1421 CHZ |
0.0905 EUR |
0.0874 EUR |
0.0916 EUR |
0.0874 EUR |
| 2024-12-24 |
0.0898 EUR |
3,875,386.2432 CHZ |
0.0869 EUR |
0.0851 EUR |
0.0940 EUR |
0.0907 EUR |
| 2024-12-23 |
0.0810 EUR |
283,964.1110 CHZ |
0.0806 EUR |
0.0795 EUR |
0.0840 EUR |
0.0824 EUR |
| 2024-12-22 |
0.0810 EUR |
839,145.1815 CHZ |
0.0810 EUR |
0.0784 EUR |
0.0836 EUR |
0.0810 EUR |
| 2024-12-21 |
0.0856 EUR |
2,396,750.6015 CHZ |
0.0860 EUR |
0.0797 EUR |
0.0907 EUR |
0.0808 EUR |
| 2024-12-20 |
0.0774 EUR |
5,304,847.6114 CHZ |
0.0832 EUR |
0.0710 EUR |
0.0861 EUR |
0.0857 EUR |
| 2024-12-19 |
0.0861 EUR |
3,870,141.1126 CHZ |
0.0905 EUR |
0.0804 EUR |
0.0925 EUR |
0.0843 EUR |
| 2024-12-18 |
0.0952 EUR |
2,864,594.8182 CHZ |
0.0987 EUR |
0.0894 EUR |
0.0992 EUR |
0.0909 EUR |
| 2024-12-17 |
0.1018 EUR |
2,874,514.4453 CHZ |
0.1030 EUR |
0.0991 EUR |
0.1051 EUR |
0.1004 EUR |
| 2024-12-16 |
0.1042 EUR |
2,206,570.0857 CHZ |
0.1063 EUR |
0.1010 EUR |
0.1085 EUR |
0.1035 EUR |
| 2024-12-15 |
0.1046 EUR |
411,830.5491 CHZ |
0.1048 EUR |
0.1020 EUR |
0.1078 EUR |
0.1059 EUR |
| 2024-12-14 |
0.1063 EUR |
966,090.0170 CHZ |
0.1116 EUR |
0.1025 EUR |
0.1121 EUR |
0.1038 EUR |
| 2024-12-13 |
0.1094 EUR |
818,813.7197 CHZ |
0.1123 EUR |
0.1073 EUR |
0.1125 EUR |
0.1087 EUR |
| 2024-12-12 |
0.1143 EUR |
2,325,077.4251 CHZ |
0.1149 EUR |
0.1099 EUR |
0.1184 EUR |
0.1115 EUR |
| 2024-12-11 |
0.1043 EUR |
3,275,726.0408 CHZ |
0.0969 EUR |
0.0929 EUR |
0.1149 EUR |
0.1140 EUR |
| 2024-12-10 |
0.0943 EUR |
6,269,779.1250 CHZ |
0.1005 EUR |
0.0869 EUR |
0.1020 EUR |
0.0974 EUR |
| 2024-12-09 |
0.1180 EUR |
4,949,681.9527 CHZ |
0.1243 EUR |
0.1104 EUR |
0.1243 EUR |
0.1104 EUR |
| 2024-12-08 |
0.1245 EUR |
6,262,092.1981 CHZ |
0.1219 EUR |
0.1191 EUR |
0.1305 EUR |
0.1243 EUR |
| 2024-12-07 |
0.1233 EUR |
2,382,282.1285 CHZ |
0.1234 EUR |
0.1195 EUR |
0.1262 EUR |
0.1221 EUR |
| 2024-12-06 |
0.1235 EUR |
2,964,172.6205 CHZ |
0.1238 EUR |
0.1185 EUR |
0.1267 EUR |
0.1235 EUR |