Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHZBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.00000201 | 0.00000001 | 0.50% | 0.00000203 | 0.00000208 | 0.00000196 | 31,329.00 |
| May 07 2024 | 0.00000200 | 0.00000008 | 4.17% | 0.00000192 | 0.00000205 | 0.00000192 | 27,877.00 |
| May 06 2024 | 0.00000192 | 0.00000004 | 2.13% | 0.00000188 | 0.00000198 | 0.00000188 | 16,422.00 |
| May 05 2024 | 0.00000188 | 0.00000001 | 0.53% | 0.00000189 | 0.00000191 | 0.00000183 | 7,821.00 |
| May 04 2024 | 0.00000187 | -0.00000004 | -2.09% | 0.00000191 | 0.00000191 | 0.00000186 | 7,215.00 |
| May 03 2024 | 0.00000191 | -0.00000008 | -4.02% | 0.00000201 | 0.00000202 | 0.00000190 | 5,790.00 |
| May 02 2024 | 0.00000199 | 0.00000000 | 0.00% | 0.00000198 | 0.00000202 | 0.00000193 | 11,368.00 |
| May 01 2024 | 0.00000199 | 0.00000021 | 11.80% | 0.00000179 | 0.00000202 | 0.00000179 | 28,742.00 |
| Apr 30 2024 | 0.00000178 | 0.00000000 | 0.00% | 0.00000176 | 0.00000185 | 0.00000172 | 26,974.00 |
| Apr 29 2024 | 0.00000178 | -0.00000001 | -0.56% | 0.00000176 | 0.00000183 | 0.00000174 | 22,800.00 |
| Apr 28 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000180 | 0.00000180 | 0.00000176 | 35,859.00 |
| Apr 27 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000182 | 0.00000183 | 0.00000176 | 10,572.00 |
| Apr 26 2024 | 0.00000182 | -0.00000003 | -1.62% | 0.00000184 | 0.00000187 | 0.00000179 | 10,404.00 |
| Apr 25 2024 | 0.00000185 | 0.00000004 | 2.21% | 0.00000183 | 0.00000189 | 0.00000179 | 20,611.00 |
| Apr 24 2024 | 0.00000181 | 0.00000006 | 3.43% | 0.00000175 | 0.00000196 | 0.00000175 | 47,016.00 |
| Apr 23 2024 | 0.00000175 | 0.00000000 | 0.00% | 0.00000176 | 0.00000179 | 0.00000173 | 20,387.00 |
| Apr 22 2024 | 0.00000175 | -0.00000005 | -2.78% | 0.00000180 | 0.00000181 | 0.00000175 | 37,827.00 |
| Apr 21 2024 | 0.00000180 | -0.00000002 | -1.10% | 0.00000183 | 0.00000183 | 0.00000176 | 4,432.00 |
| Apr 20 2024 | 0.00000182 | 0.00000012 | 7.06% | 0.00000169 | 0.00000182 | 0.00000168 | 13,321.00 |
| Apr 19 2024 | 0.00000170 | -0.00000001 | -0.58% | 0.00000171 | 0.00000171 | 0.00000165 | 29,015.00 |
| Apr 18 2024 | 0.00000171 | -0.00000005 | -2.84% | 0.00000179 | 0.00000185 | 0.00000168 | 16,219.00 |
| Apr 17 2024 | 0.00000176 | 0.00000007 | 4.14% | 0.00000168 | 0.00000183 | 0.00000165 | 12,486.00 |
| Apr 16 2024 | 0.00000169 | 0.00000008 | 4.97% | 0.00000162 | 0.00000171 | 0.00000158 | 27,862.00 |
| Apr 15 2024 | 0.00000161 | -0.00000005 | -3.01% | 0.00000163 | 0.00000171 | 0.00000158 | 22,004.00 |
| Apr 14 2024 | 0.00000166 | 0.00000013 | 8.50% | 0.00000153 | 0.00000166 | 0.00000147 | 74,777.00 |
| Apr 13 2024 | 0.00000153 | -0.00000024 | -13.56% | 0.00000177 | 0.00000178 | 0.00000138 | 95,412.00 |
| Apr 12 2024 | 0.00000177 | -0.00000025 | -12.38% | 0.00000201 | 0.00000203 | 0.00000139 | 120,057.00 |
| Apr 11 2024 | 0.00000202 | -0.00000008 | -3.81% | 0.00000208 | 0.00000211 | 0.00000200 | 8,895.00 |
| Apr 10 2024 | 0.00000210 | -0.00000003 | -1.41% | 0.00000212 | 0.00000214 | 0.00000206 | 34,415.00 |
| Apr 09 2024 | 0.00000213 | -0.00000009 | -4.05% | 0.00000221 | 0.00000227 | 0.00000213 | 8,044.00 |
| Apr 08 2024 | 0.00000222 | 0.00000010 | 4.72% | 0.00000212 | 0.00000223 | 0.00000210 | 33,590.00 |
| Apr 07 2024 | 0.00000212 | -0.00000004 | -1.85% | 0.00000218 | 0.00000221 | 0.00000212 | 16,396.00 |
| Apr 06 2024 | 0.00000216 | 0.00000010 | 4.85% | 0.00000206 | 0.00000225 | 0.00000206 | 26,888.00 |
| Apr 05 2024 | 0.00000206 | -0.00000005 | -2.37% | 0.00000211 | 0.00000211 | 0.00000202 | 58,327.00 |
| Apr 04 2024 | 0.00000211 | 0.00000013 | 6.57% | 0.00000196 | 0.00000216 | 0.00000196 | 33,603.00 |
| Apr 03 2024 | 0.00000198 | -0.00000001 | -0.50% | 0.00000196 | 0.00000202 | 0.00000194 | 26,402.00 |
| Apr 02 2024 | 0.00000199 | 0.00000001 | 0.51% | 0.00000198 | 0.00000201 | 0.00000194 | 14,241.00 |
| Apr 01 2024 | 0.00000198 | -0.00000012 | -5.71% | 0.00000210 | 0.00000211 | 0.00000196 | 42,710.00 |
| Mar 31 2024 | 0.00000210 | 0.00000002 | 0.96% | 0.00000211 | 0.00000215 | 0.00000209 | 13,776.00 |
| Mar 30 2024 | 0.00000208 | -0.00000010 | -4.59% | 0.00000216 | 0.00000220 | 0.00000208 | 12,131.00 |
| Mar 29 2024 | 0.00000218 | 0.00000012 | 5.83% | 0.00000205 | 0.00000221 | 0.00000202 | 35,919.00 |
| Mar 28 2024 | 0.00000206 | 0.00000002 | 0.98% | 0.00000203 | 0.00000206 | 0.00000181 | 260,441.00 |
| Mar 27 2024 | 0.00000204 | -0.00000007 | -3.32% | 0.00000211 | 0.00000211 | 0.00000202 | 49,023.00 |
| Mar 26 2024 | 0.00000211 | 0.00000002 | 0.96% | 0.00000209 | 0.00000214 | 0.00000207 | 116,561.00 |
| Mar 25 2024 | 0.00000209 | 0.00000001 | 0.48% | 0.00000206 | 0.00000213 | 0.00000204 | 54,225.00 |
| Mar 24 2024 | 0.00000208 | -0.00000003 | -1.42% | 0.00000210 | 0.00000211 | 0.00000206 | 19,957.00 |
| Mar 23 2024 | 0.00000211 | 0.00000002 | 0.96% | 0.00000210 | 0.00000212 | 0.00000206 | 17,025.00 |
| Mar 22 2024 | 0.00000209 | -0.00000001 | -0.48% | 0.00000211 | 0.00000216 | 0.00000205 | 62,082.00 |
| Mar 21 2024 | 0.00000210 | 0.00000016 | 8.25% | 0.00000197 | 0.00000210 | 0.00000197 | 65,170.00 |
| Mar 20 2024 | 0.00000194 | 0.00000000 | 0.00% | 0.00000192 | 0.00000198 | 0.00000191 | 18,092.00 |
| Mar 19 2024 | 0.00000194 | -0.00000003 | -1.52% | 0.00000195 | 0.00000198 | 0.00000180 | 191,997.00 |
| Mar 18 2024 | 0.00000197 | -0.00000008 | -3.90% | 0.00000204 | 0.00000207 | 0.00000193 | 37,420.00 |
| Mar 17 2024 | 0.00000205 | 0.00000003 | 1.49% | 0.00000203 | 0.00000205 | 0.00000195 | 77,116.00 |
| Mar 16 2024 | 0.00000202 | -0.00000010 | -4.72% | 0.00000212 | 0.00000212 | 0.00000196 | 45,328.00 |
| Mar 15 2024 | 0.00000212 | -0.00000015 | -6.61% | 0.00000220 | 0.00000221 | 0.00000208 | 75,822.00 |
| Mar 14 2024 | 0.00000227 | 0.00000000 | 0.00% | 0.00000227 | 0.00000227 | 0.00000227 | 0.00 |
| Mar 13 2024 | 0.00000227 | 0.00000006 | 2.71% | 0.00000221 | 0.00000229 | 0.00000216 | 145,777.00 |
| Mar 12 2024 | 0.00000221 | -0.00000004 | -1.78% | 0.00000223 | 0.00000231 | 0.00000212 | 162,442.00 |
| Mar 11 2024 | 0.00000225 | 0.00000009 | 4.17% | 0.00000217 | 0.00000227 | 0.00000210 | 144,200.00 |
| Mar 10 2024 | 0.00000216 | -0.00000011 | -4.85% | 0.00000227 | 0.00000229 | 0.00000212 | 86,327.00 |
| Mar 09 2024 | 0.00000227 | 0.00000003 | 1.34% | 0.00000224 | 0.00000250 | 0.00000222 | 72,868.00 |
| Mar 08 2024 | 0.00000224 | -0.00000002 | -0.88% | 0.00000227 | 0.00000236 | 0.00000216 | 106,967.00 |
| Mar 07 2024 | 0.00000226 | 0.00000003 | 1.35% | 0.00000225 | 0.00000229 | 0.00000219 | 77,816.00 |
| Mar 06 2024 | 0.00000223 | 0.00000010 | 4.69% | 0.00000210 | 0.00000229 | 0.00000206 | 85,000.00 |
| Mar 05 2024 | 0.00000213 | -0.00000007 | -3.18% | 0.00000220 | 0.00000248 | 0.00000190 | 242,423.00 |
| Mar 04 2024 | 0.00000220 | -0.00000024 | -9.84% | 0.00000241 | 0.00000244 | 0.00000220 | 111,963.00 |
| Mar 03 2024 | 0.00000244 | -0.00000017 | -6.51% | 0.00000262 | 0.00000265 | 0.00000232 | 229,870.00 |
| Mar 02 2024 | 0.00000261 | 0.00000002 | 0.77% | 0.00000257 | 0.00000265 | 0.00000251 | 103,078.00 |
| Mar 01 2024 | 0.00000259 | 0.00000028 | 12.12% | 0.00000232 | 0.00000271 | 0.00000230 | 147,773.00 |
| Feb 29 2024 | 0.00000231 | 0.00000010 | 4.52% | 0.00000221 | 0.00000235 | 0.00000219 | 74,453.00 |
| Feb 28 2024 | 0.00000221 | -0.00000032 | -12.65% | 0.00000253 | 0.00000254 | 0.00000215 | 156,495.00 |
| Feb 27 2024 | 0.00000253 | 0.00000001 | 0.40% | 0.00000254 | 0.00000257 | 0.00000240 | 164,178.00 |
| Feb 26 2024 | 0.00000252 | 0.00000009 | 3.70% | 0.00000244 | 0.00000263 | 0.00000243 | 248,829.00 |
| Feb 25 2024 | 0.00000243 | -0.00000003 | -1.22% | 0.00000243 | 0.00000250 | 0.00000243 | 75,579.00 |
| Feb 24 2024 | 0.00000246 | 0.00000003 | 1.23% | 0.00000243 | 0.00000248 | 0.00000241 | 129,791.00 |
| Feb 23 2024 | 0.00000243 | -0.00000006 | -2.41% | 0.00000248 | 0.00000260 | 0.00000242 | 158,518.00 |
| Feb 22 2024 | 0.00000249 | 0.00000019 | 8.26% | 0.00000230 | 0.00000258 | 0.00000227 | 323,616.00 |
| Feb 21 2024 | 0.00000230 | -0.00000010 | -4.17% | 0.00000240 | 0.00000245 | 0.00000228 | 156,864.00 |
| Feb 20 2024 | 0.00000240 | 0.00000005 | 2.13% | 0.00000234 | 0.00000243 | 0.00000222 | 369,158.00 |
| Feb 19 2024 | 0.00000235 | 0.00000017 | 7.80% | 0.00000219 | 0.00000238 | 0.00000216 | 126,105.00 |
| Feb 18 2024 | 0.00000218 | -0.00000002 | -0.91% | 0.00000220 | 0.00000224 | 0.00000216 | 48,239.00 |
| Feb 17 2024 | 0.00000220 | 0.00000001 | 0.46% | 0.00000225 | 0.00000226 | 0.00000218 | 93,016.00 |
| Feb 16 2024 | 0.00000219 | 0.00000013 | 6.31% | 0.00000206 | 0.00000221 | 0.00000204 | 91,634.00 |
| Feb 15 2024 | 0.00000206 | 0.00000005 | 2.49% | 0.00000200 | 0.00000208 | 0.00000199 | 85,062.00 |
| Feb 14 2024 | 0.00000201 | 0.00000002 | 1.01% | 0.00000200 | 0.00000217 | 0.00000197 | 111,440.00 |
| Feb 13 2024 | 0.00000199 | -0.00000004 | -1.97% | 0.00000204 | 0.00000205 | 0.00000199 | 60,571.00 |
| Feb 12 2024 | 0.00000203 | -0.00000005 | -2.40% | 0.00000207 | 0.00000209 | 0.00000200 | 41,729.00 |
| Feb 11 2024 | 0.00000208 | -0.00000004 | -1.89% | 0.00000213 | 0.00000213 | 0.00000207 | 19,283.00 |
| Feb 10 2024 | 0.00000212 | -0.00000006 | -2.75% | 0.00000219 | 0.00000221 | 0.00000211 | 82,677.00 |
| Feb 09 2024 | 0.00000218 | -0.00000004 | -1.80% | 0.00000221 | 0.00000221 | 0.00000211 | 82,679.00 |
