Identifier on Gemini: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
0.0548 USD |
13,237.9088 CHZ |
0.0575 USD |
0.0531 USD |
0.0531 USD |
0.0556 USD |
| 2024-08-03 |
0.0563 USD |
17,377.6499 CHZ |
0.0601 USD |
0.0563 USD |
0.0563 USD |
0.0563 USD |
| 2024-08-02 |
0.0602 USD |
1,928.5735 CHZ |
0.0617 USD |
0.0604 USD |
0.0604 USD |
0.0604 USD |
| 2024-08-01 |
0.0617 USD |
39,246.5624 CHZ |
0.0643 USD |
0.0596 USD |
0.0596 USD |
0.0617 USD |
| 2024-07-31 |
0.0650 USD |
4,604.8978 CHZ |
0.0660 USD |
0.0645 USD |
0.0660 USD |
0.0650 USD |
| 2024-07-30 |
0.0660 USD |
11,151.4856 CHZ |
0.0680 USD |
0.0660 USD |
0.0660 USD |
0.0660 USD |
| 2024-07-29 |
0.0680 USD |
31,472.9979 CHZ |
0.0680 USD |
0.0680 USD |
0.0680 USD |
0.0680 USD |
| 2024-07-28 |
0.0687 USD |
1,511.8347 CHZ |
0.0699 USD |
0.0686 USD |
0.0686 USD |
0.0687 USD |
| 2024-07-27 |
0.0699 USD |
15,468.6161 CHZ |
0.0695 USD |
0.0685 USD |
0.0695 USD |
0.0699 USD |
| 2024-07-26 |
0.0695 USD |
34,638.4977 CHZ |
0.0668 USD |
0.0668 USD |
0.0668 USD |
0.0695 USD |
| 2024-07-25 |
0.0668 USD |
18,486.3493 CHZ |
0.0681 USD |
0.0645 USD |
0.0655 USD |
0.0668 USD |
| 2024-07-24 |
0.0681 USD |
14,129.8447 CHZ |
0.0695 USD |
0.0681 USD |
0.0681 USD |
0.0681 USD |
| 2024-07-23 |
0.0695 USD |
14,762.9134 CHZ |
0.0717 USD |
0.0691 USD |
0.0694 USD |
0.0695 USD |
| 2024-07-22 |
0.0714 USD |
22,531.0383 CHZ |
0.0757 USD |
0.0717 USD |
0.0726 USD |
0.0717 USD |
| 2024-07-21 |
0.0757 USD |
42,566.1407 CHZ |
0.0737 USD |
0.0717 USD |
0.0732 USD |
0.0757 USD |
| 2024-07-20 |
0.0737 USD |
26,016.3834 CHZ |
0.0742 USD |
0.0728 USD |
0.0728 USD |
0.0737 USD |
| 2024-07-19 |
0.0742 USD |
16,598.6011 CHZ |
0.0698 USD |
0.0688 USD |
0.0692 USD |
0.0742 USD |
| 2024-07-18 |
0.0688 USD |
27,680.2115 CHZ |
0.0729 USD |
0.0686 USD |
0.0686 USD |
0.0688 USD |
| 2024-07-17 |
0.0729 USD |
57,737.9093 CHZ |
0.0729 USD |
0.0717 USD |
0.0724 USD |
0.0729 USD |
| 2024-07-16 |
0.0739 USD |
173,529.5041 CHZ |
0.0727 USD |
0.0688 USD |
0.0688 USD |
0.0739 USD |
| 2024-07-15 |
0.0727 USD |
26,945.7040 CHZ |
0.0693 USD |
0.0693 USD |
0.0693 USD |
0.0727 USD |
| 2024-07-14 |
0.0693 USD |
4,298.2600 CHZ |
0.0684 USD |
0.0673 USD |
0.0673 USD |
0.0691 USD |
| 2024-07-13 |
0.0684 USD |
26,439.3858 CHZ |
0.0656 USD |
0.0656 USD |
0.0659 USD |
0.0679 USD |
| 2024-07-12 |
0.0656 USD |
67,584.7603 CHZ |
0.0652 USD |
0.0634 USD |
0.0652 USD |
0.0656 USD |
| 2024-07-11 |
0.0663 USD |
16,167.9657 CHZ |
0.0686 USD |
0.0663 USD |
0.0663 USD |
0.0663 USD |
| 2024-07-10 |
0.0686 USD |
32,698.0735 CHZ |
0.0660 USD |
0.0659 USD |
0.0660 USD |
0.0686 USD |
| 2024-07-09 |
0.0660 USD |
35,675.3183 CHZ |
0.0656 USD |
0.0645 USD |
0.0653 USD |
0.0660 USD |
| 2024-07-08 |
0.0647 USD |
50,386.7465 CHZ |
0.0635 USD |
0.0605 USD |
0.0628 USD |
0.0647 USD |
| 2024-07-07 |
0.0635 USD |
19,680.6113 CHZ |
0.0687 USD |
0.0635 USD |
0.0637 USD |
0.0635 USD |
| 2024-07-06 |
0.0687 USD |
13,788.2546 CHZ |
0.0629 USD |
0.0621 USD |
0.0621 USD |
0.0687 USD |
| 2024-07-05 |
0.0629 USD |
84,322.9724 CHZ |
0.0626 USD |
0.0550 USD |
0.0565 USD |
0.0629 USD |
| 2024-07-04 |
0.0631 USD |
31,651.1219 CHZ |
0.0708 USD |
0.0647 USD |
0.0657 USD |
0.0654 USD |
| 2024-07-03 |
0.0708 USD |
55,668.2891 CHZ |
0.0760 USD |
0.0708 USD |
0.0708 USD |
0.0708 USD |
| 2024-07-02 |
0.0760 USD |
31,190.3914 CHZ |
0.0743 USD |
0.0742 USD |
0.0742 USD |
0.0761 USD |
| 2024-07-01 |
0.0743 USD |
32,356.8675 CHZ |
0.0750 USD |
0.0746 USD |
0.0747 USD |
0.0747 USD |
| 2024-06-30 |
0.0750 USD |
76,601.4313 CHZ |
0.0731 USD |
0.0722 USD |
0.0723 USD |
0.0750 USD |
| 2024-06-29 |
0.0732 USD |
61,847.7379 CHZ |
0.0760 USD |
0.0732 USD |
0.0743 USD |
0.0732 USD |
| 2024-06-28 |
0.0760 USD |
5,123.3172 CHZ |
0.0774 USD |
0.0760 USD |
0.0760 USD |
0.0760 USD |
| 2024-06-27 |
0.0773 USD |
41,590.6777 CHZ |
0.0780 USD |
0.0767 USD |
0.0769 USD |
0.0773 USD |
| 2024-06-26 |
0.0780 USD |
15,484.9231 CHZ |
0.0803 USD |
0.0770 USD |
0.0774 USD |
0.0780 USD |
| 2024-06-25 |
0.0803 USD |
9,278.8917 CHZ |
0.0761 USD |
0.0761 USD |
0.0761 USD |
0.0803 USD |
| 2024-06-24 |
0.0761 USD |
74,494.2026 CHZ |
0.0783 USD |
0.0724 USD |
0.0742 USD |
0.0761 USD |
| 2024-06-23 |
0.0783 USD |
16,924.0998 CHZ |
0.0776 USD |
0.0770 USD |
0.0770 USD |
0.0783 USD |
| 2024-06-22 |
0.0776 USD |
15,468.5474 CHZ |
0.0784 USD |
0.0768 USD |
0.0773 USD |
0.0776 USD |
| 2024-06-21 |
0.0784 USD |
34,466.1181 CHZ |
0.0796 USD |
0.0767 USD |
0.0782 USD |
0.0784 USD |
| 2024-06-20 |
0.0800 USD |
46,524.0417 CHZ |
0.0800 USD |
0.0793 USD |
0.0799 USD |
0.0798 USD |
| 2024-06-19 |
0.0820 USD |
52,921.8253 CHZ |
0.0815 USD |
0.0802 USD |
0.0805 USD |
0.0820 USD |
| 2024-06-18 |
0.0815 USD |
145,866.0741 CHZ |
0.0913 USD |
0.0791 USD |
0.0798 USD |
0.0815 USD |
| 2024-06-17 |
0.0922 USD |
121,439.6004 CHZ |
0.1022 USD |
0.0908 USD |
0.0929 USD |
0.0922 USD |
| 2024-06-16 |
0.1022 USD |
49,987.2822 CHZ |
0.1047 USD |
0.1007 USD |
0.1011 USD |
0.1024 USD |