CHZBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 04 2024 | 0.00000188 | -0.00000004 | -2.08% | 0.00000192 | 0.00000193 | 0.00000186 | 1,272,736.00 |
May 03 2024 | 0.00000192 | -0.00000007 | -3.52% | 0.00000200 | 0.00000202 | 0.00000190 | 2,232,650.00 |
May 02 2024 | 0.00000199 | -0.00000001 | -0.50% | 0.00000200 | 0.00000203 | 0.00000193 | 6,165,602.00 |
May 01 2024 | 0.00000200 | 0.00000023 | 12.99% | 0.00000178 | 0.00000202 | 0.00000178 | 5,784,816.00 |
Apr 30 2024 | 0.00000177 | -0.00000001 | -0.56% | 0.00000178 | 0.00000185 | 0.00000171 | 7,643,136.00 |
Apr 29 2024 | 0.00000178 | 0.00000001 | 0.56% | 0.00000181 | 0.00000184 | 0.00000174 | 10,303,424.00 |
Apr 28 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000179 | 0.00000184 | 0.00000176 | 629,949.00 |
Apr 27 2024 | 0.00000179 | -0.00000004 | -2.19% | 0.00000182 | 0.00000184 | 0.00000176 | 1,436,450.00 |
Apr 26 2024 | 0.00000183 | -0.00000003 | -1.61% | 0.00000184 | 0.00000187 | 0.00000179 | 1,844,994.00 |
Apr 25 2024 | 0.00000186 | 0.00000004 | 2.20% | 0.00000182 | 0.00000189 | 0.00000179 | 2,564,300.00 |
Apr 24 2024 | 0.00000182 | 0.00000007 | 4.00% | 0.00000177 | 0.00000201 | 0.00000174 | 9,518,449.00 |
Apr 23 2024 | 0.00000175 | 0.00000000 | 0.00% | 0.00000178 | 0.00000179 | 0.00000173 | 2,627,749.00 |
Apr 22 2024 | 0.00000175 | -0.00000005 | -2.78% | 0.00000179 | 0.00000181 | 0.00000175 | 851,584.00 |
Apr 21 2024 | 0.00000180 | -0.00000002 | -1.10% | 0.00000182 | 0.00000183 | 0.00000176 | 1,885,454.00 |
Apr 20 2024 | 0.00000182 | 0.00000012 | 7.06% | 0.00000170 | 0.00000183 | 0.00000168 | 3,779,529.00 |
Apr 19 2024 | 0.00000170 | 0.00000000 | 0.00% | 0.00000170 | 0.00000172 | 0.00000165 | 2,048,799.00 |
Apr 18 2024 | 0.00000170 | -0.00000007 | -3.95% | 0.00000178 | 0.00000186 | 0.00000167 | 4,289,907.00 |
Apr 17 2024 | 0.00000177 | 0.00000008 | 4.73% | 0.00000169 | 0.00000183 | 0.00000165 | 5,689,310.00 |
Apr 16 2024 | 0.00000169 | 0.00000008 | 4.97% | 0.00000161 | 0.00000171 | 0.00000158 | 6,551,049.00 |
Apr 15 2024 | 0.00000161 | -0.00000003 | -1.83% | 0.00000163 | 0.00000172 | 0.00000158 | 4,365,772.00 |
Apr 14 2024 | 0.00000164 | 0.00000010 | 6.49% | 0.00000154 | 0.00000168 | 0.00000147 | 7,257,346.00 |
Apr 13 2024 | 0.00000154 | -0.00000025 | -13.97% | 0.00000179 | 0.00000179 | 0.00000138 | 19,850,805.00 |
Apr 12 2024 | 0.00000179 | -0.00000023 | -11.39% | 0.00000202 | 0.00000204 | 0.00000139 | 15,653,673.00 |
Apr 11 2024 | 0.00000202 | -0.00000007 | -3.35% | 0.00000210 | 0.00000212 | 0.00000200 | 3,556,193.00 |
Apr 10 2024 | 0.00000209 | -0.00000004 | -1.88% | 0.00000213 | 0.00000215 | 0.00000206 | 4,471,367.00 |
Apr 09 2024 | 0.00000213 | -0.00000008 | -3.62% | 0.00000221 | 0.00000229 | 0.00000212 | 8,336,489.00 |
Apr 08 2024 | 0.00000221 | 0.00000008 | 3.76% | 0.00000212 | 0.00000224 | 0.00000210 | 10,775,825.00 |
Apr 07 2024 | 0.00000213 | -0.00000003 | -1.39% | 0.00000218 | 0.00000221 | 0.00000212 | 4,537,508.00 |
Apr 06 2024 | 0.00000216 | 0.00000009 | 4.35% | 0.00000206 | 0.00000228 | 0.00000205 | 8,561,412.00 |
Apr 05 2024 | 0.00000207 | -0.00000004 | -1.90% | 0.00000211 | 0.00000213 | 0.00000202 | 6,720,092.00 |
Apr 04 2024 | 0.00000211 | 0.00000013 | 6.57% | 0.00000198 | 0.00000219 | 0.00000196 | 15,919,218.00 |
Apr 03 2024 | 0.00000198 | 0.00000000 | 0.00% | 0.00000197 | 0.00000202 | 0.00000193 | 2,475,799.00 |
Apr 02 2024 | 0.00000198 | -0.00000002 | -1.00% | 0.00000200 | 0.00000201 | 0.00000194 | 3,210,376.00 |
Apr 01 2024 | 0.00000200 | -0.00000010 | -4.76% | 0.00000211 | 0.00000211 | 0.00000196 | 3,258,013.00 |
Mar 31 2024 | 0.00000210 | 0.00000000 | 0.00% | 0.00000211 | 0.00000215 | 0.00000209 | 4,467,005.00 |
Mar 30 2024 | 0.00000210 | -0.00000008 | -3.67% | 0.00000217 | 0.00000221 | 0.00000208 | 6,193,554.00 |
Mar 29 2024 | 0.00000218 | 0.00000012 | 5.83% | 0.00000206 | 0.00000221 | 0.00000201 | 8,852,825.00 |
Mar 28 2024 | 0.00000206 | 0.00000002 | 0.98% | 0.00000204 | 0.00000208 | 0.00000181 | 3,581,428.00 |
Mar 27 2024 | 0.00000204 | -0.00000007 | -3.32% | 0.00000211 | 0.00000211 | 0.00000202 | 5,087,876.00 |
Mar 26 2024 | 0.00000211 | 0.00000004 | 1.93% | 0.00000207 | 0.00000216 | 0.00000207 | 5,490,363.00 |
Mar 25 2024 | 0.00000207 | 0.00000001 | 0.49% | 0.00000206 | 0.00000214 | 0.00000204 | 10,113,112.00 |
Mar 24 2024 | 0.00000206 | -0.00000003 | -1.44% | 0.00000209 | 0.00000212 | 0.00000206 | 1,263,921.00 |
Mar 23 2024 | 0.00000209 | 0.00000000 | 0.00% | 0.00000209 | 0.00000218 | 0.00000204 | 3,095,620.00 |
Mar 22 2024 | 0.00000209 | -0.00000001 | -0.48% | 0.00000211 | 0.00000217 | 0.00000204 | 5,422,524.00 |
Mar 21 2024 | 0.00000210 | 0.00000014 | 7.14% | 0.00000196 | 0.00000211 | 0.00000192 | 5,416,836.00 |
Mar 20 2024 | 0.00000196 | 0.00000002 | 1.03% | 0.00000194 | 0.00000199 | 0.00000190 | 2,022,277.00 |
Mar 19 2024 | 0.00000194 | -0.00000002 | -1.02% | 0.00000196 | 0.00000198 | 0.00000181 | 7,578,330.00 |
Mar 18 2024 | 0.00000196 | -0.00000008 | -3.92% | 0.00000203 | 0.00000209 | 0.00000193 | 6,979,525.00 |
Mar 17 2024 | 0.00000204 | 0.00000001 | 0.49% | 0.00000204 | 0.00000206 | 0.00000195 | 4,975,375.00 |
Mar 16 2024 | 0.00000203 | -0.00000009 | -4.25% | 0.00000211 | 0.00000213 | 0.00000196 | 5,891,469.00 |
Mar 15 2024 | 0.00000212 | -0.00000006 | -2.75% | 0.00000222 | 0.00000223 | 0.00000207 | 7,137,973.00 |
Mar 14 2024 | 0.00000218 | -0.00000011 | -4.80% | 0.00000228 | 0.00000228 | 0.00000214 | 3,146,124.00 |
Mar 13 2024 | 0.00000229 | 0.00000009 | 4.09% | 0.00000221 | 0.00000230 | 0.00000215 | 7,444,682.00 |
Mar 12 2024 | 0.00000220 | -0.00000005 | -2.22% | 0.00000224 | 0.00000232 | 0.00000212 | 8,575,272.00 |
Mar 11 2024 | 0.00000225 | 0.00000008 | 3.69% | 0.00000218 | 0.00000228 | 0.00000210 | 16,419,384.00 |
Mar 10 2024 | 0.00000217 | -0.00000009 | -3.98% | 0.00000227 | 0.00000230 | 0.00000211 | 3,605,083.00 |
Mar 09 2024 | 0.00000226 | 0.00000000 | 0.00% | 0.00000226 | 0.00000250 | 0.00000222 | 3,335,536.00 |
Mar 08 2024 | 0.00000226 | 0.00000000 | 0.00% | 0.00000226 | 0.00000239 | 0.00000216 | 7,232,623.00 |
Mar 07 2024 | 0.00000226 | 0.00000002 | 0.89% | 0.00000225 | 0.00000229 | 0.00000219 | 6,247,240.00 |
Mar 06 2024 | 0.00000224 | 0.00000012 | 5.66% | 0.00000212 | 0.00000229 | 0.00000206 | 15,418,059.00 |
Mar 05 2024 | 0.00000212 | -0.00000009 | -4.07% | 0.00000220 | 0.00000248 | 0.00000190 | 14,213,212.00 |
Mar 04 2024 | 0.00000221 | -0.00000023 | -9.43% | 0.00000244 | 0.00000244 | 0.00000220 | 15,612,603.00 |
Mar 03 2024 | 0.00000244 | -0.00000018 | -6.87% | 0.00000260 | 0.00000268 | 0.00000232 | 10,198,732.00 |
Mar 02 2024 | 0.00000262 | 0.00000003 | 1.16% | 0.00000259 | 0.00000266 | 0.00000251 | 6,129,324.00 |
Mar 01 2024 | 0.00000259 | 0.00000028 | 12.12% | 0.00000232 | 0.00000273 | 0.00000229 | 11,613,883.00 |
Feb 29 2024 | 0.00000231 | 0.00000010 | 4.52% | 0.00000222 | 0.00000236 | 0.00000219 | 6,362,529.00 |
Feb 28 2024 | 0.00000221 | -0.00000033 | -12.99% | 0.00000254 | 0.00000254 | 0.00000212 | 13,510,411.00 |
Feb 27 2024 | 0.00000254 | 0.00000002 | 0.79% | 0.00000256 | 0.00000257 | 0.00000239 | 9,400,652.00 |
Feb 26 2024 | 0.00000252 | 0.00000008 | 3.28% | 0.00000243 | 0.00000264 | 0.00000243 | 9,606,581.00 |
Feb 25 2024 | 0.00000244 | 0.00000000 | 0.00% | 0.00000244 | 0.00000251 | 0.00000242 | 3,868,067.00 |
Feb 24 2024 | 0.00000244 | 0.00000000 | 0.00% | 0.00000244 | 0.00000250 | 0.00000241 | 4,669,026.00 |
Feb 23 2024 | 0.00000244 | -0.00000004 | -1.61% | 0.00000248 | 0.00000260 | 0.00000242 | 6,449,685.00 |
Feb 22 2024 | 0.00000248 | 0.00000017 | 7.36% | 0.00000230 | 0.00000263 | 0.00000227 | 16,376,012.00 |
Feb 21 2024 | 0.00000231 | -0.00000009 | -3.75% | 0.00000240 | 0.00000246 | 0.00000228 | 8,245,155.00 |
Feb 20 2024 | 0.00000240 | 0.00000005 | 2.13% | 0.00000235 | 0.00000244 | 0.00000222 | 12,592,376.00 |
Feb 19 2024 | 0.00000235 | 0.00000017 | 7.80% | 0.00000218 | 0.00000238 | 0.00000216 | 3,349,139.00 |
Feb 18 2024 | 0.00000218 | -0.00000001 | -0.46% | 0.00000220 | 0.00000225 | 0.00000216 | 3,180,823.00 |
Feb 17 2024 | 0.00000219 | -0.00000001 | -0.45% | 0.00000223 | 0.00000227 | 0.00000218 | 5,338,632.00 |
Feb 16 2024 | 0.00000220 | 0.00000013 | 6.28% | 0.00000208 | 0.00000222 | 0.00000204 | 4,896,882.00 |
Feb 15 2024 | 0.00000207 | 0.00000006 | 2.99% | 0.00000201 | 0.00000210 | 0.00000199 | 3,475,548.00 |
Feb 14 2024 | 0.00000201 | 0.00000001 | 0.50% | 0.00000200 | 0.00000217 | 0.00000197 | 4,308,322.00 |
Feb 13 2024 | 0.00000200 | -0.00000003 | -1.48% | 0.00000203 | 0.00000205 | 0.00000199 | 3,841,804.00 |
Feb 12 2024 | 0.00000203 | -0.00000005 | -2.40% | 0.00000207 | 0.00000210 | 0.00000200 | 5,556,093.00 |
Feb 11 2024 | 0.00000208 | -0.00000004 | -1.89% | 0.00000213 | 0.00000214 | 0.00000207 | 1,863,862.00 |
Feb 10 2024 | 0.00000212 | -0.00000008 | -3.64% | 0.00000220 | 0.00000221 | 0.00000211 | 1,822,668.00 |
Feb 09 2024 | 0.00000220 | -0.00000002 | -0.90% | 0.00000222 | 0.00000223 | 0.00000211 | 3,994,605.00 |
Feb 08 2024 | 0.00000222 | -0.00000008 | -3.48% | 0.00000230 | 0.00000231 | 0.00000221 | 2,984,183.00 |
Feb 07 2024 | 0.00000230 | -0.00000002 | -0.86% | 0.00000231 | 0.00000236 | 0.00000228 | 2,391,161.00 |
Feb 06 2024 | 0.00000232 | 0.00000000 | 0.00% | 0.00000233 | 0.00000239 | 0.00000230 | 2,440,721.00 |
Feb 05 2024 | 0.00000232 | -0.00000004 | -1.69% | 0.00000235 | 0.00000237 | 0.00000230 | 2,837,817.00 |
Feb 04 2024 | 0.00000236 | -0.00000007 | -2.88% | 0.00000242 | 0.00000242 | 0.00000235 | 2,906,606.00 |
Feb 03 2024 | 0.00000243 | 0.00000006 | 2.53% | 0.00000237 | 0.00000247 | 0.00000234 | 2,996,466.00 |