Identifier on Gemini: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-10 |
0.1997 USD |
274,432.1254 CHZ |
0.2157 USD |
0.1857 USD |
0.1914 USD |
0.1904 USD |
| 2022-10-09 |
0.2142 USD |
11,543.7058 CHZ |
0.2157 USD |
0.2126 USD |
0.2134 USD |
0.2145 USD |
| 2022-10-08 |
0.2166 USD |
35,632.1179 CHZ |
0.2213 USD |
0.2111 USD |
0.2134 USD |
0.2145 USD |
| 2022-10-07 |
0.2179 USD |
63,876.9107 CHZ |
0.2143 USD |
0.2129 USD |
0.2151 USD |
0.2211 USD |
| 2022-10-06 |
0.2174 USD |
447,385.3777 CHZ |
0.2172 USD |
0.2127 USD |
0.2141 USD |
0.2129 USD |
| 2022-10-05 |
0.2182 USD |
89,694.2898 CHZ |
0.2189 USD |
0.2094 USD |
0.2136 USD |
0.2159 USD |
| 2022-10-04 |
0.2186 USD |
907,794.4680 CHZ |
0.2213 USD |
0.2133 USD |
0.2168 USD |
0.2189 USD |
| 2022-10-03 |
0.2170 USD |
378,148.3185 CHZ |
0.2159 USD |
0.2090 USD |
0.2130 USD |
0.2218 USD |
| 2022-10-02 |
0.2375 USD |
610,975.1529 CHZ |
0.2384 USD |
0.2206 USD |
0.2242 USD |
0.2207 USD |
| 2022-10-01 |
0.2425 USD |
486,727.6893 CHZ |
0.2353 USD |
0.2353 USD |
0.2395 USD |
0.2384 USD |
| 2022-09-30 |
0.2358 USD |
185,255.3455 CHZ |
0.2410 USD |
0.2328 USD |
0.2340 USD |
0.2345 USD |
| 2022-09-29 |
0.2356 USD |
99,515.3236 CHZ |
0.2403 USD |
0.2309 USD |
0.2339 USD |
0.2368 USD |
| 2022-09-28 |
0.2387 USD |
102,352.1536 CHZ |
0.2495 USD |
0.2323 USD |
0.2349 USD |
0.2414 USD |
| 2022-09-27 |
0.2594 USD |
566,184.9934 CHZ |
0.2564 USD |
0.2431 USD |
0.2461 USD |
0.2495 USD |
| 2022-09-26 |
0.2525 USD |
190,785.9886 CHZ |
0.2565 USD |
0.2449 USD |
0.2489 USD |
0.2562 USD |
| 2022-09-25 |
0.2641 USD |
943,339.7955 CHZ |
0.2653 USD |
0.2500 USD |
0.2571 USD |
0.2571 USD |
| 2022-09-24 |
0.2628 USD |
814,305.9537 CHZ |
0.2711 USD |
0.2500 USD |
0.2600 USD |
0.2671 USD |
| 2022-09-23 |
0.2721 USD |
164,831.9572 CHZ |
0.2685 USD |
0.2615 USD |
0.2653 USD |
0.2750 USD |
| 2022-09-22 |
0.2439 USD |
298,070.6833 CHZ |
0.2301 USD |
0.2301 USD |
0.2386 USD |
0.2685 USD |
| 2022-09-21 |
0.2313 USD |
425,019.5893 CHZ |
0.2404 USD |
0.2221 USD |
0.2247 USD |
0.2289 USD |
| 2022-09-20 |
0.2452 USD |
145,653.8025 CHZ |
0.2540 USD |
0.2358 USD |
0.2392 USD |
0.2404 USD |
| 2022-09-19 |
0.2385 USD |
671,167.9764 CHZ |
0.2312 USD |
0.2228 USD |
0.2301 USD |
0.2529 USD |
| 2022-09-18 |
0.2249 USD |
967,091.0086 CHZ |
0.2263 USD |
0.2136 USD |
0.2269 USD |
0.2295 USD |
| 2022-09-17 |
0.2188 USD |
549,464.9250 CHZ |
0.2104 USD |
0.2088 USD |
0.2139 USD |
0.2249 USD |
| 2022-09-16 |
0.2038 USD |
85,273.3478 CHZ |
0.1911 USD |
0.1900 USD |
0.1960 USD |
0.2114 USD |
| 2022-09-15 |
0.1882 USD |
77,998.0351 CHZ |
0.1925 USD |
0.1787 USD |
0.1822 USD |
0.1914 USD |
| 2022-09-14 |
0.1940 USD |
40,762.4738 CHZ |
0.1943 USD |
0.1883 USD |
0.1908 USD |
0.1932 USD |
| 2022-09-13 |
0.1996 USD |
140,518.9128 CHZ |
0.2007 USD |
0.1900 USD |
0.1957 USD |
0.1948 USD |
| 2022-09-12 |
0.2034 USD |
54,101.3550 CHZ |
0.2080 USD |
0.1962 USD |
0.2000 USD |
0.2007 USD |
| 2022-09-11 |
0.2063 USD |
81,553.0829 CHZ |
0.2019 USD |
0.1974 USD |
0.2008 USD |
0.2086 USD |
| 2022-09-10 |
0.2020 USD |
49,387.3540 CHZ |
0.2051 USD |
0.1976 USD |
0.2004 USD |
0.2028 USD |
| 2022-09-09 |
0.1997 USD |
130,854.4395 CHZ |
0.1855 USD |
0.1855 USD |
0.1930 USD |
0.2051 USD |
| 2022-09-08 |
0.1908 USD |
52,704.7162 CHZ |
0.1938 USD |
0.1837 USD |
0.1858 USD |
0.1855 USD |
| 2022-09-07 |
0.1863 USD |
106,869.1969 CHZ |
0.1856 USD |
0.1828 USD |
0.1857 USD |
0.1931 USD |
| 2022-09-06 |
0.1969 USD |
161,649.7164 CHZ |
0.2085 USD |
0.1826 USD |
0.1859 USD |
0.1859 USD |
| 2022-09-05 |
0.2041 USD |
186,707.6902 CHZ |
0.2135 USD |
0.2022 USD |
0.2033 USD |
0.2076 USD |
| 2022-09-04 |
0.2136 USD |
24,524.0448 CHZ |
0.2170 USD |
0.2098 USD |
0.2115 USD |
0.2112 USD |
| 2022-09-03 |
0.2197 USD |
72,163.2559 CHZ |
0.2184 USD |
0.2129 USD |
0.2147 USD |
0.2173 USD |
| 2022-09-02 |
0.2171 USD |
68,609.9553 CHZ |
0.2137 USD |
0.2087 USD |
0.2112 USD |
0.2180 USD |
| 2022-09-01 |
0.2117 USD |
77,506.6144 CHZ |
0.2165 USD |
0.2023 USD |
0.2055 USD |
0.2128 USD |
| 2022-08-31 |
0.2127 USD |
177,764.7515 CHZ |
0.1970 USD |
0.1970 USD |
0.2016 USD |
0.2175 USD |
| 2022-08-30 |
0.1992 USD |
444,497.1205 CHZ |
0.2168 USD |
0.1938 USD |
0.1959 USD |
0.1982 USD |
| 2022-08-29 |
0.2098 USD |
124,370.2546 CHZ |
0.2095 USD |
0.2029 USD |
0.2069 USD |
0.2144 USD |
| 2022-08-28 |
0.2224 USD |
150,906.8933 CHZ |
0.2198 USD |
0.2155 USD |
0.2190 USD |
0.2198 USD |
| 2022-08-27 |
0.2155 USD |
153,149.3769 CHZ |
0.2081 USD |
0.2062 USD |
0.2122 USD |
0.2185 USD |
| 2022-08-26 |
0.2224 USD |
882,470.6488 CHZ |
0.2242 USD |
0.2034 USD |
0.2078 USD |
0.2058 USD |
| 2022-08-25 |
0.2308 USD |
344,946.0718 CHZ |
0.2426 USD |
0.2200 USD |
0.2254 USD |
0.2242 USD |
| 2022-08-24 |
0.2488 USD |
905,972.8885 CHZ |
0.2494 USD |
0.2349 USD |
0.2392 USD |
0.2414 USD |
| 2022-08-23 |
0.2318 USD |
1,068,327.4960 CHZ |
0.2219 USD |
0.2162 USD |
0.2198 USD |
0.2516 USD |
| 2022-08-22 |
0.2023 USD |
203,385.1382 CHZ |
0.1861 USD |
0.1823 USD |
0.1852 USD |
0.2215 USD |