CZR Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.00634301 | $0.00636385 | $0.00590594 | $0.00597427 | $341,653.81 |
| 2019-09-22 | $0.00654314 | $0.00654932 | $0.00609196 | $0.00630108 | $354,868.63 |
| 2019-09-21 | $0.0063261 | $0.00660731 | $0.00619668 | $0.00654917 | $358,191.03 |
| 2019-09-20 | $0.00676258 | $0.006823 | $0.00606447 | $0.00627236 | $338,280.38 |
| 2019-09-19 | $0.00688344 | $0.00688444 | $0.00590644 | $0.00671182 | $364,813.11 |
| 2019-09-18 | $0.00683764 | $0.00707614 | $0.00612098 | $0.00688602 | $378,750.53 |
| 2019-09-17 | $0.00638747 | $0.00697528 | $0.00586165 | $0.00687221 | $377,468.24 |
| 2019-09-16 | $0.00595509 | $0.00651024 | $0.00575762 | $0.00636808 | $337,855.06 |
| 2019-09-15 | $0.00607729 | $0.00610062 | $0.00576839 | $0.00595514 | $70,586.91 |
| 2019-09-14 | $0.00589842 | $0.00617626 | $0.0057611 | $0.00604232 | $52,064.19 |
| 2019-09-13 | $0.00577249 | $0.0058806 | $0.00565396 | $0.00585868 | $65,941.90 |
| 2019-09-12 | $0.00573587 | $0.00585119 | $0.00561572 | $0.00583639 | $157,631.29 |
| 2019-09-11 | $0.00581485 | $0.00616929 | $0.00557484 | $0.00576388 | $294,811.83 |
| 2019-09-10 | $0.00605481 | $0.00616272 | $0.00557373 | $0.00576862 | $318,441.16 |
| 2019-09-09 | $0.00609452 | $0.00709782 | $0.00551879 | $0.00603666 | $259,587.25 |
| 2019-09-08 | $0.00555506 | $0.00616361 | $0.00546645 | $0.00608075 | $320,799.07 |
| 2019-09-07 | $0.00559322 | $0.00570293 | $0.00541392 | $0.00555884 | $314,471.84 |
| 2019-09-06 | $0.005834 | $0.00598645 | $0.0055121 | $0.00556094 | $153,213.45 |
| 2019-09-05 | $0.00600939 | $0.00624122 | $0.00568916 | $0.0058364 | $321,035.10 |
| 2019-09-04 | $0.00626928 | $0.00645905 | $0.00588864 | $0.00601068 | $341,632.11 |
| 2019-09-03 | $0.00585857 | $0.00655001 | $0.00584919 | $0.00610569 | $355,559.08 |
| 2019-09-02 | $0.00620444 | $0.006296 | $0.00563177 | $0.00585382 | $341,921.00 |
| 2019-09-01 | $0.0057691 | $0.00632728 | $0.00576328 | $0.00616455 | $337,801.18 |
| 2019-08-31 | $0.00625606 | $0.00632366 | $0.00575809 | $0.00588365 | $342,518.88 |
| 2019-08-30 | $0.0060528 | $0.0062914 | $0.00576595 | $0.00616837 | $365,102.17 |
| 2019-08-29 | $0.00629365 | $0.00648198 | $0.00557384 | $0.00608923 | $362,127.72 |
| 2019-08-28 | $0.00586771 | $0.00761507 | $0.00533912 | $0.00618993 | $363,634.03 |
| 2019-08-27 | $0.00569197 | $0.00697785 | $0.00542967 | $0.00571986 | $336,425.63 |
| 2019-08-26 | $0.00550056 | $0.00586459 | $0.00543639 | $0.0056892 | $302,398.08 |
| 2019-08-25 | $0.00571778 | $0.00593633 | $0.00541882 | $0.00549282 | $278,399.25 |