Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CHZEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 0.066 | -0.0049 | -6.91% | 0.071 | 0.071 | 0.0656 | 221,217.00 |
| Jul 02 2024 | 0.0709 | 0.0014 | 2.01% | 0.0695 | 0.0713 | 0.069 | 143,010.00 |
| Jul 01 2024 | 0.0695 | -0.001 | -1.42% | 0.0706 | 0.0716 | 0.0688 | 71,008.00 |
| Jun 30 2024 | 0.0705 | 0.002 | 2.92% | 0.0688 | 0.0708 | 0.0674 | 153,521.00 |
| Jun 29 2024 | 0.0685 | -0.0017 | -2.42% | 0.0699 | 0.0708 | 0.0685 | 235,542.00 |
| Jun 28 2024 | 0.0702 | -0.0025 | -3.44% | 0.0721 | 0.0732 | 0.0702 | 248,662.00 |
| Jun 27 2024 | 0.0727 | -0.00031 | -0.42% | 0.0722 | 0.074 | 0.0705 | 192,557.00 |
| Jun 26 2024 | 0.07301 | -0.00082 | -1.11% | 0.07391 | 0.07441 | 0.07143 | 174,382.00 |
| Jun 25 2024 | 0.07383 | 0.00227 | 3.17% | 0.07129 | 0.07512 | 0.0711 | 390,641.00 |
| Jun 24 2024 | 0.07156 | 0.0016 | 2.29% | 0.07028 | 0.07175 | 0.06633 | 918,993.00 |
| Jun 23 2024 | 0.06996 | -0.0024 | -3.32% | 0.07225 | 0.07375 | 0.06996 | 492,266.00 |
| Jun 22 2024 | 0.07236 | -0.00028 | -0.39% | 0.07246 | 0.07317 | 0.07151 | 531,080.00 |
| Jun 21 2024 | 0.07264 | -0.00152 | -2.05% | 0.07388 | 0.07522 | 0.0714 | 505,263.00 |
| Jun 20 2024 | 0.07416 | -0.0003 | -0.40% | 0.07446 | 0.07749 | 0.07312 | 200,404.00 |
| Jun 19 2024 | 0.07446 | -0.00056 | -0.75% | 0.07391 | 0.0772 | 0.0735 | 500,018.00 |
| Jun 18 2024 | 0.07502 | -0.00889 | -10.59% | 0.08346 | 0.08346 | 0.0686 | 1,136,845.00 |
| Jun 17 2024 | 0.08391 | -0.01043 | -11.06% | 0.09314 | 0.09316 | 0.0821 | 583,046.00 |
| Jun 16 2024 | 0.09434 | -0.00312 | -3.20% | 0.09746 | 0.0975 | 0.09322 | 293,026.00 |
| Jun 15 2024 | 0.09746 | -0.00396 | -3.90% | 0.10047 | 0.1005 | 0.09594 | 293,515.00 |
| Jun 14 2024 | 0.10142 | -0.00279 | -2.68% | 0.10507 | 0.11196 | 0.09866 | 881,562.00 |
| Jun 13 2024 | 0.10421 | -0.0073 | -6.55% | 0.11105 | 0.11106 | 0.10325 | 541,429.00 |
| Jun 12 2024 | 0.11151 | 0.00204 | 1.86% | 0.1088 | 0.11423 | 0.10578 | 433,234.00 |
| Jun 11 2024 | 0.10947 | -0.00737 | -6.31% | 0.11736 | 0.11925 | 0.1075 | 554,917.00 |
| Jun 10 2024 | 0.11684 | -0.00364 | -3.02% | 0.12009 | 0.12143 | 0.11298 | 1,035,570.00 |
| Jun 09 2024 | 0.12048 | 0.01176 | 10.82% | 0.10896 | 0.12265 | 0.10864 | 1,476,656.00 |
| Jun 08 2024 | 0.10872 | -0.00674 | -5.84% | 0.1149 | 0.11585 | 0.10739 | 575,502.00 |
| Jun 07 2024 | 0.11546 | -0.01064 | -8.44% | 0.12616 | 0.1285 | 0.10592 | 964,280.00 |
| Jun 06 2024 | 0.1261 | -0.00837 | -6.22% | 0.1345 | 0.13567 | 0.1243 | 385,850.00 |
| Jun 05 2024 | 0.13447 | 0.00157 | 1.18% | 0.13274 | 0.13472 | 0.13057 | 702,319.00 |
| Jun 04 2024 | 0.1329 | 0.00 | 0.00% | 0.13192 | 0.13593 | 0.13085 | 541,929.00 |
| Jun 03 2024 | 0.1329 | 0.00232 | 1.78% | 0.13036 | 0.13706 | 0.13036 | 715,299.00 |
| Jun 02 2024 | 0.13058 | -0.00854 | -6.14% | 0.13902 | 0.13987 | 0.12936 | 585,166.00 |
| Jun 01 2024 | 0.13912 | 0.00814 | 6.21% | 0.13104 | 0.14122 | 0.13049 | 1,271,880.00 |
| May 31 2024 | 0.13098 | -0.00401 | -2.97% | 0.13424 | 0.13734 | 0.12932 | 824,195.00 |
| May 30 2024 | 0.13499 | -0.0079 | -5.53% | 0.14535 | 0.15261 | 0.13255 | 1,170,743.00 |
| May 29 2024 | 0.14289 | 0.00117 | 0.83% | 0.14248 | 0.14775 | 0.13604 | 1,706,547.00 |
| May 28 2024 | 0.14172 | 0.01532 | 12.12% | 0.12635 | 0.14321 | 0.12215 | 2,302,484.00 |
| May 27 2024 | 0.1264 | 0.00318 | 2.58% | 0.12271 | 0.12661 | 0.12193 | 1,179,637.00 |
| May 26 2024 | 0.12322 | -0.0021 | -1.68% | 0.12602 | 0.12867 | 0.12122 | 1,775,955.00 |
| May 25 2024 | 0.12532 | 0.01698 | 15.67% | 0.10827 | 0.13182 | 0.10792 | 2,237,088.00 |
| May 24 2024 | 0.10834 | 0.00027 | 0.25% | 0.10771 | 0.10983 | 0.10513 | 707,460.00 |
| May 23 2024 | 0.10807 | -0.00406 | -3.62% | 0.11243 | 0.11423 | 0.10002 | 1,521,955.00 |
| May 22 2024 | 0.11213 | -0.0016 | -1.41% | 0.11451 | 0.11567 | 0.10981 | 1,147,612.00 |
| May 21 2024 | 0.11373 | 0.00115 | 1.02% | 0.11292 | 0.11686 | 0.11059 | 1,523,049.00 |
| May 20 2024 | 0.11258 | 0.00742 | 7.06% | 0.10543 | 0.11279 | 0.10419 | 980,266.00 |
| May 19 2024 | 0.10516 | -0.00487 | -4.43% | 0.10974 | 0.11124 | 0.10493 | 769,302.00 |
| May 18 2024 | 0.11003 | -0.00112 | -1.01% | 0.11126 | 0.11343 | 0.10952 | 466,259.00 |
| May 17 2024 | 0.11115 | 0.00266 | 2.45% | 0.10852 | 0.11222 | 0.10629 | 847,158.00 |
| May 16 2024 | 0.10849 | -0.00102 | -0.93% | 0.10992 | 0.11276 | 0.10659 | 1,393,936.00 |
| May 15 2024 | 0.10951 | 0.00617 | 5.97% | 0.1037 | 0.1103 | 0.10245 | 1,037,894.00 |
| May 14 2024 | 0.10334 | -0.00528 | -4.86% | 0.10783 | 0.10949 | 0.10302 | 1,124,661.00 |
| May 13 2024 | 0.10862 | -0.00893 | -7.60% | 0.11748 | 0.11755 | 0.10731 | 1,399,780.00 |
| May 12 2024 | 0.11755 | 0.00379 | 3.33% | 0.11384 | 0.11894 | 0.11338 | 547,997.00 |
| May 11 2024 | 0.11376 | -0.00314 | -2.69% | 0.11693 | 0.118 | 0.11302 | 775,394.00 |
| May 10 2024 | 0.1169 | -0.00214 | -1.80% | 0.11967 | 0.12256 | 0.11396 | 1,530,894.00 |
| May 09 2024 | 0.11904 | 0.00573 | 5.06% | 0.11349 | 0.11939 | 0.11162 | 1,204,678.00 |
| May 08 2024 | 0.11331 | -0.00409 | -3.48% | 0.11794 | 0.1209 | 0.11243 | 1,187,470.00 |
| May 07 2024 | 0.1174 | 0.00406 | 3.58% | 0.11351 | 0.12097 | 0.1134 | 1,414,843.00 |
| May 06 2024 | 0.11334 | 0.00034 | 0.30% | 0.1129 | 0.11911 | 0.11238 | 1,588,583.00 |
| May 05 2024 | 0.113 | 0.00197 | 1.77% | 0.11124 | 0.11422 | 0.10801 | 863,167.00 |
| May 04 2024 | 0.11103 | -0.0009 | -0.80% | 0.11216 | 0.11307 | 0.11011 | 815,272.00 |
| May 03 2024 | 0.11193 | 0.00186 | 1.69% | 0.11075 | 0.11291 | 0.1069 | 853,225.00 |
| May 02 2024 | 0.11007 | 0.00096 | 0.88% | 0.10833 | 0.11205 | 0.10411 | 1,188,638.00 |
| May 01 2024 | 0.10911 | 0.00811 | 8.03% | 0.10179 | 0.10925 | 0.098 | 1,729,443.00 |
| Apr 30 2024 | 0.101 | -0.00463 | -4.38% | 0.10569 | 0.10982 | 0.09687 | 1,941,346.00 |
| Apr 29 2024 | 0.10563 | 0.00147 | 1.41% | 0.10466 | 0.10773 | 0.10173 | 1,171,527.00 |
| Apr 28 2024 | 0.10416 | -0.00167 | -1.58% | 0.10609 | 0.10866 | 0.10348 | 846,928.00 |
| Apr 27 2024 | 0.10583 | -0.00332 | -3.04% | 0.10986 | 0.11022 | 0.10389 | 1,132,322.00 |
| Apr 26 2024 | 0.10915 | -0.00278 | -2.48% | 0.11246 | 0.11256 | 0.10763 | 1,121,536.00 |
| Apr 25 2024 | 0.11193 | 0.00203 | 1.85% | 0.11021 | 0.11435 | 0.1059 | 994,515.00 |
| Apr 24 2024 | 0.1099 | 0.00029 | 0.26% | 0.10993 | 0.12291 | 0.10869 | 3,797,305.00 |
| Apr 23 2024 | 0.10961 | -0.00186 | -1.67% | 0.11122 | 0.11301 | 0.10733 | 728,455.00 |
| Apr 22 2024 | 0.11147 | 0.00239 | 2.19% | 0.10973 | 0.11243 | 0.10813 | 641,769.00 |
| Apr 21 2024 | 0.10908 | -0.00225 | -2.02% | 0.11085 | 0.11205 | 0.1068 | 725,724.00 |
| Apr 20 2024 | 0.11133 | 0.0094 | 9.22% | 0.10224 | 0.1118 | 0.10031 | 1,076,901.00 |
| Apr 19 2024 | 0.10193 | 0.00012 | 0.12% | 0.10117 | 0.10394 | 0.0937 | 1,319,026.00 |
| Apr 18 2024 | 0.10181 | -0.00052 | -0.51% | 0.1032 | 0.10747 | 0.09855 | 1,858,492.00 |
| Apr 17 2024 | 0.10233 | 0.00097 | 0.96% | 0.10098 | 0.10593 | 0.09802 | 2,290,589.00 |
| Apr 16 2024 | 0.10136 | 0.0051 | 5.30% | 0.09594 | 0.10289 | 0.09247 | 1,799,555.00 |
| Apr 15 2024 | 0.09626 | -0.0053 | -5.22% | 0.10047 | 0.10708 | 0.09474 | 1,841,234.00 |
| Apr 14 2024 | 0.10156 | 0.00808 | 8.64% | 0.09415 | 0.10362 | 0.08797 | 2,165,929.00 |
| Apr 13 2024 | 0.09348 | -0.01997 | -17.60% | 0.11281 | 0.11291 | 0.081 | 3,040,005.00 |
| Apr 12 2024 | 0.11345 | -0.01885 | -14.25% | 0.13218 | 0.13438 | 0.10198 | 939,857.00 |
| Apr 11 2024 | 0.1323 | -0.00414 | -3.03% | 0.13637 | 0.13859 | 0.13091 | 495,182.00 |
| Apr 10 2024 | 0.13644 | 0.00067 | 0.49% | 0.13526 | 0.13892 | 0.12921 | 506,668.00 |
| Apr 09 2024 | 0.13577 | -0.00919 | -6.34% | 0.14582 | 0.14918 | 0.13507 | 610,942.00 |
| Apr 08 2024 | 0.14496 | 0.00812 | 5.93% | 0.13667 | 0.14739 | 0.13425 | 432,732.00 |
| Apr 07 2024 | 0.13684 | -0.00227 | -1.63% | 0.14034 | 0.14215 | 0.13558 | 166,567.00 |
| Apr 06 2024 | 0.13911 | 0.0097 | 7.50% | 0.12924 | 0.14138 | 0.12895 | 441,391.00 |
| Apr 05 2024 | 0.12941 | -0.00435 | -3.25% | 0.13286 | 0.1335 | 0.12477 | 500,924.00 |
