Identifier on Gemini: chzusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
0.0997 USD |
23,716.9769 CHZ |
0.0987 USD |
0.0969 USD |
0.0977 USD |
0.1020 USD |
| 2022-07-03 |
0.0978 USD |
34,744.4429 CHZ |
0.0972 USD |
0.0950 USD |
0.0963 USD |
0.0986 USD |
| 2022-07-02 |
0.0969 USD |
11,440.1720 CHZ |
0.0941 USD |
0.0935 USD |
0.0943 USD |
0.0974 USD |
| 2022-07-01 |
0.0986 USD |
759,586.0966 CHZ |
0.0974 USD |
0.0940 USD |
0.0952 USD |
0.0956 USD |
| 2022-06-30 |
0.0947 USD |
786,190.8122 CHZ |
0.0995 USD |
0.0917 USD |
0.0935 USD |
0.0954 USD |
| 2022-06-29 |
0.1020 USD |
37,993.7303 CHZ |
0.1027 USD |
0.0991 USD |
0.1005 USD |
0.0992 USD |
| 2022-06-28 |
0.1130 USD |
102,319.3242 CHZ |
0.1090 USD |
0.1021 USD |
0.1030 USD |
0.1024 USD |
| 2022-06-27 |
0.1070 USD |
59,816.2500 CHZ |
0.0982 USD |
0.0981 USD |
0.1000 USD |
0.1094 USD |
| 2022-06-26 |
0.1043 USD |
10,889.9506 CHZ |
0.1047 USD |
0.0982 USD |
0.1002 USD |
0.0982 USD |
| 2022-06-25 |
0.1027 USD |
34,065.0831 CHZ |
0.1024 USD |
0.0970 USD |
0.0994 USD |
0.1048 USD |
| 2022-06-24 |
0.1001 USD |
13,780.4553 CHZ |
0.0980 USD |
0.0978 USD |
0.0988 USD |
0.1022 USD |
| 2022-06-23 |
0.0952 USD |
16,024.2479 CHZ |
0.0922 USD |
0.0922 USD |
0.0945 USD |
0.0982 USD |
| 2022-06-22 |
0.0935 USD |
4,435.8553 CHZ |
0.0950 USD |
0.0912 USD |
0.0921 USD |
0.0925 USD |
| 2022-06-21 |
0.0957 USD |
6,695.2793 CHZ |
0.0939 USD |
0.0921 USD |
0.0941 USD |
0.0947 USD |
| 2022-06-20 |
0.0925 USD |
14,584.0390 CHZ |
0.0931 USD |
0.0878 USD |
0.0902 USD |
0.0925 USD |
| 2022-06-19 |
0.0888 USD |
7,274.7281 CHZ |
0.0870 USD |
0.0833 USD |
0.0846 USD |
0.0931 USD |
| 2022-06-18 |
0.0872 USD |
31,696.0539 CHZ |
0.0946 USD |
0.0812 USD |
0.0840 USD |
0.0872 USD |
| 2022-06-17 |
0.0951 USD |
63,283.7210 CHZ |
0.0919 USD |
0.0912 USD |
0.0936 USD |
0.0950 USD |
| 2022-06-16 |
0.0937 USD |
129,037.2667 CHZ |
0.1031 USD |
0.0905 USD |
0.0910 USD |
0.0910 USD |
| 2022-06-15 |
0.0919 USD |
27,890.9115 CHZ |
0.0947 USD |
0.0863 USD |
0.0870 USD |
0.1024 USD |
| 2022-06-14 |
0.0918 USD |
25,392.3574 CHZ |
0.0948 USD |
0.0865 USD |
0.0904 USD |
0.0951 USD |
| 2022-06-13 |
0.0891 USD |
113,996.1439 CHZ |
0.0977 USD |
0.0841 USD |
0.0883 USD |
0.0908 USD |
| 2022-06-12 |
0.1000 USD |
26,823.9874 CHZ |
0.1050 USD |
0.0945 USD |
0.0982 USD |
0.0977 USD |
| 2022-06-11 |
0.1045 USD |
127,828.7486 CHZ |
0.1138 USD |
0.1018 USD |
0.1040 USD |
0.1053 USD |
| 2022-06-10 |
0.1154 USD |
10,901.5078 CHZ |
0.1197 USD |
0.1119 USD |
0.1147 USD |
0.1138 USD |
| 2022-06-09 |
0.1206 USD |
7,499.7826 CHZ |
0.1201 USD |
0.1182 USD |
0.1195 USD |
0.1193 USD |
| 2022-06-08 |
0.1229 USD |
3,861.9066 CHZ |
0.1232 USD |
0.1198 USD |
0.1211 USD |
0.1204 USD |
| 2022-06-07 |
0.1228 USD |
50,063.7881 CHZ |
0.1295 USD |
0.1180 USD |
0.1200 USD |
0.1237 USD |
| 2022-06-06 |
0.1323 USD |
31,657.2011 CHZ |
0.1260 USD |
0.1260 USD |
0.1284 USD |
0.1288 USD |
| 2022-06-05 |
0.1236 USD |
12,868.2008 CHZ |
0.1278 USD |
0.1226 USD |
0.1240 USD |
0.1260 USD |
| 2022-06-04 |
0.1262 USD |
65,871.7754 CHZ |
0.1218 USD |
0.1218 USD |
0.1227 USD |
0.1266 USD |
| 2022-06-03 |
0.1208 USD |
20,222.3412 CHZ |
0.1251 USD |
0.1180 USD |
0.1194 USD |
0.1218 USD |
| 2022-06-02 |
0.1233 USD |
15,516.2857 CHZ |
0.1172 USD |
0.1172 USD |
0.1195 USD |
0.1251 USD |
| 2022-06-01 |
0.1235 USD |
17,708.4283 CHZ |
0.1228 USD |
0.1152 USD |
0.1172 USD |
0.1172 USD |
| 2022-05-31 |
0.1231 USD |
79,291.7218 CHZ |
0.1206 USD |
0.1203 USD |
0.1213 USD |
0.1226 USD |
| 2022-05-30 |
0.1188 USD |
45,663.1051 CHZ |
0.1129 USD |
0.1126 USD |
0.1129 USD |
0.1206 USD |
| 2022-05-29 |
0.1122 USD |
3,521.3160 CHZ |
0.1115 USD |
0.1107 USD |
0.1111 USD |
0.1129 USD |
| 2022-05-28 |
0.1105 USD |
15,685.3453 CHZ |
0.1065 USD |
0.1065 USD |
0.1083 USD |
0.1115 USD |
| 2022-05-27 |
0.1083 USD |
30,895.9648 CHZ |
0.1141 USD |
0.1061 USD |
0.1068 USD |
0.1065 USD |
| 2022-05-26 |
0.1154 USD |
34,416.9309 CHZ |
0.1200 USD |
0.1102 USD |
0.1102 USD |
0.1141 USD |
| 2022-05-25 |
0.1193 USD |
33,091.7882 CHZ |
0.1190 USD |
0.1176 USD |
0.1178 USD |
0.1204 USD |
| 2022-05-24 |
0.1190 USD |
18,770.5365 CHZ |
0.1215 USD |
0.1127 USD |
0.1127 USD |
0.1196 USD |
| 2022-05-23 |
0.1253 USD |
91,144.6595 CHZ |
0.1234 USD |
0.1212 USD |
0.1212 USD |
0.1215 USD |
| 2022-05-22 |
0.1226 USD |
88,393.4502 CHZ |
0.1198 USD |
0.1191 USD |
0.1195 USD |
0.1234 USD |
| 2022-05-21 |
0.1204 USD |
50,028.5309 CHZ |
0.1188 USD |
0.1167 USD |
0.1182 USD |
0.1198 USD |
| 2022-05-20 |
0.1231 USD |
49,358.5060 CHZ |
0.1228 USD |
0.1146 USD |
0.1146 USD |
0.1198 USD |
| 2022-05-19 |
0.1172 USD |
37,425.0438 CHZ |
0.1232 USD |
0.1109 USD |
0.1128 USD |
0.1191 USD |
| 2022-05-18 |
0.1268 USD |
35,231.6708 CHZ |
0.1201 USD |
0.1171 USD |
0.1171 USD |
0.1232 USD |
| 2022-05-17 |
0.1175 USD |
17,338.2891 CHZ |
0.1135 USD |
0.1135 USD |
0.1153 USD |
0.1201 USD |
| 2022-05-16 |
0.1159 USD |
22,020.6059 CHZ |
0.1233 USD |
0.1116 USD |
0.1116 USD |
0.1138 USD |