Identifier on Kraken: CHZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
0.0952 EUR |
5,511,900.8467 CHZ |
0.0991 EUR |
0.0871 EUR |
0.1020 EUR |
0.0947 EUR |
| 2024-12-09 |
0.1155 EUR |
844,808.1348 CHZ |
0.1237 EUR |
0.1112 EUR |
0.1237 EUR |
0.1140 EUR |
| 2024-12-08 |
0.1250 EUR |
912,109.1845 CHZ |
0.1217 EUR |
0.1191 EUR |
0.1300 EUR |
0.1244 EUR |
| 2024-12-07 |
0.1230 EUR |
1,283,666.1670 CHZ |
0.1257 EUR |
0.1206 EUR |
0.1263 EUR |
0.1209 EUR |
| 2024-12-06 |
0.1231 EUR |
2,496,190.6574 CHZ |
0.1241 EUR |
0.1190 EUR |
0.1267 EUR |
0.1236 EUR |
| 2024-12-05 |
0.1274 EUR |
4,674,038.8791 CHZ |
0.1245 EUR |
0.1178 EUR |
0.1350 EUR |
0.1288 EUR |
| 2024-12-04 |
0.1259 EUR |
5,002,755.8241 CHZ |
0.1175 EUR |
0.1123 EUR |
0.1328 EUR |
0.1264 EUR |
| 2024-12-03 |
0.1101 EUR |
10,305,953.5278 CHZ |
0.1096 EUR |
0.1001 EUR |
0.1172 EUR |
0.1102 EUR |
| 2024-12-02 |
0.0980 EUR |
3,468,980.4172 CHZ |
0.1021 EUR |
0.0935 EUR |
0.1031 EUR |
0.1000 EUR |
| 2024-12-01 |
0.1004 EUR |
1,942,678.9074 CHZ |
0.0975 EUR |
0.0947 EUR |
0.1031 EUR |
0.1019 EUR |
| 2024-11-30 |
0.0962 EUR |
1,938,418.8829 CHZ |
0.0960 EUR |
0.0932 EUR |
0.0997 EUR |
0.0977 EUR |
| 2024-11-29 |
0.0966 EUR |
1,359,499.7317 CHZ |
0.0885 EUR |
0.0870 EUR |
0.0988 EUR |
0.0964 EUR |
| 2024-11-28 |
0.0862 EUR |
363,074.9438 CHZ |
0.0878 EUR |
0.0851 EUR |
0.0892 EUR |
0.0890 EUR |
| 2024-11-27 |
0.0862 EUR |
928,570.1279 CHZ |
0.0843 EUR |
0.0840 EUR |
0.0889 EUR |
0.0884 EUR |
| 2024-11-26 |
0.0850 EUR |
2,177,580.3579 CHZ |
0.0862 EUR |
0.0814 EUR |
0.0914 EUR |
0.0827 EUR |
| 2024-11-25 |
0.0893 EUR |
2,874,018.4068 CHZ |
0.0931 EUR |
0.0846 EUR |
0.0940 EUR |
0.0870 EUR |
| 2024-11-24 |
0.0877 EUR |
1,540,645.5599 CHZ |
0.0844 EUR |
0.0835 EUR |
0.0964 EUR |
0.0894 EUR |
| 2024-11-23 |
0.0816 EUR |
1,490,848.4221 CHZ |
0.0750 EUR |
0.0747 EUR |
0.0849 EUR |
0.0827 EUR |
| 2024-11-22 |
0.0727 EUR |
590,301.2535 CHZ |
0.0701 EUR |
0.0700 EUR |
0.0744 EUR |
0.0737 EUR |
| 2024-11-21 |
0.0689 EUR |
1,072,948.8035 CHZ |
0.0677 EUR |
0.0661 EUR |
0.0716 EUR |
0.0705 EUR |
| 2024-11-20 |
0.0695 EUR |
1,201,730.1690 CHZ |
0.0713 EUR |
0.0673 EUR |
0.0718 EUR |
0.0689 EUR |
| 2024-11-19 |
0.0739 EUR |
1,923,985.4864 CHZ |
0.0742 EUR |
0.0706 EUR |
0.0807 EUR |
0.0706 EUR |
| 2024-11-18 |
0.0758 EUR |
2,285,269.9297 CHZ |
0.0672 EUR |
0.0672 EUR |
0.0839 EUR |
0.0750 EUR |
| 2024-11-17 |
0.0666 EUR |
669,583.1493 CHZ |
0.0705 EUR |
0.0651 EUR |
0.0706 EUR |
0.0657 EUR |
| 2024-11-16 |
0.0674 EUR |
818,536.6053 CHZ |
0.0640 EUR |
0.0638 EUR |
0.0705 EUR |
0.0698 EUR |
| 2024-11-15 |
0.0612 EUR |
137,874.8250 CHZ |
0.0598 EUR |
0.0586 EUR |
0.0621 EUR |
0.0615 EUR |
| 2024-11-14 |
0.0621 EUR |
973,966.4388 CHZ |
0.0616 EUR |
0.0588 EUR |
0.0638 EUR |
0.0588 EUR |
| 2024-11-13 |
0.0617 EUR |
1,705,860.0901 CHZ |
0.0648 EUR |
0.0588 EUR |
0.0648 EUR |
0.0608 EUR |
| 2024-11-12 |
0.0640 EUR |
1,418,638.9651 CHZ |
0.0657 EUR |
0.0600 EUR |
0.0689 EUR |
0.0621 EUR |
| 2024-11-11 |
0.0638 EUR |
1,865,341.5922 CHZ |
0.0624 EUR |
0.0608 EUR |
0.0664 EUR |
0.0645 EUR |
| 2024-11-10 |
0.0617 EUR |
1,531,115.7853 CHZ |
0.0596 EUR |
0.0596 EUR |
0.0636 EUR |
0.0628 EUR |
| 2024-11-09 |
0.0579 EUR |
1,891,363.5132 CHZ |
0.0576 EUR |
0.0570 EUR |
0.0590 EUR |
0.0589 EUR |
| 2024-11-08 |
0.0573 EUR |
414,373.2353 CHZ |
0.0580 EUR |
0.0567 EUR |
0.0580 EUR |
0.0574 EUR |
| 2024-11-07 |
0.0569 EUR |
581,977.3187 CHZ |
0.0575 EUR |
0.0560 EUR |
0.0587 EUR |
0.0572 EUR |
| 2024-11-06 |
0.0565 EUR |
416,896.8786 CHZ |
0.0538 EUR |
0.0538 EUR |
0.0570 EUR |
0.0562 EUR |
| 2024-11-05 |
0.0512 EUR |
233,393.6498 CHZ |
0.0503 EUR |
0.0502 EUR |
0.0529 EUR |
0.0522 EUR |
| 2024-11-04 |
0.0513 EUR |
1,059,185.3123 CHZ |
0.0502 EUR |
0.0498 EUR |
0.0520 EUR |
0.0509 EUR |
| 2024-11-03 |
0.0515 EUR |
191,791.1941 CHZ |
0.0535 EUR |
0.0496 EUR |
0.0536 EUR |
0.0511 EUR |
| 2024-11-02 |
0.0541 EUR |
139,210.4910 CHZ |
0.0546 EUR |
0.0534 EUR |
0.0548 EUR |
0.0537 EUR |
| 2024-11-01 |
0.0547 EUR |
245,644.8602 CHZ |
0.0540 EUR |
0.0534 EUR |
0.0557 EUR |
0.0547 EUR |
| 2024-10-31 |
0.0565 EUR |
375,840.5228 CHZ |
0.0578 EUR |
0.0550 EUR |
0.0579 EUR |
0.0550 EUR |
| 2024-10-30 |
0.0575 EUR |
699,752.2463 CHZ |
0.0585 EUR |
0.0568 EUR |
0.0585 EUR |
0.0579 EUR |
| 2024-10-29 |
0.0581 EUR |
673,087.2208 CHZ |
0.0573 EUR |
0.0568 EUR |
0.0598 EUR |
0.0586 EUR |
| 2024-10-28 |
0.0570 EUR |
310,361.6608 CHZ |
0.0571 EUR |
0.0554 EUR |
0.0595 EUR |
0.0564 EUR |
| 2024-10-27 |
0.0569 EUR |
127,422.3587 CHZ |
0.0568 EUR |
0.0565 EUR |
0.0579 EUR |
0.0576 EUR |
| 2024-10-26 |
0.0579 EUR |
195,754.1813 CHZ |
0.0564 EUR |
0.0561 EUR |
0.0584 EUR |
0.0571 EUR |
| 2024-10-25 |
0.0605 EUR |
337,338.5730 CHZ |
0.0625 EUR |
0.0592 EUR |
0.0625 EUR |
0.0593 EUR |
| 2024-10-24 |
0.0624 EUR |
372,992.9179 CHZ |
0.0640 EUR |
0.0610 EUR |
0.0640 EUR |
0.0626 EUR |
| 2024-10-23 |
0.0636 EUR |
194,980.8594 CHZ |
0.0666 EUR |
0.0619 EUR |
0.0666 EUR |
0.0638 EUR |
| 2024-10-22 |
0.0667 EUR |
164,672.9923 CHZ |
0.0657 EUR |
0.0655 EUR |
0.0687 EUR |
0.0666 EUR |