Identifier on Bitfinex: tCHEX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.5298 USD |
1,006,605.0471 CHEX |
0.4630 USD |
0.4602 USD |
0.5711 USD |
0.5498 USD |
| 2024-12-02 |
0.4043 USD |
226,275.6446 CHEX |
0.4178 USD |
0.3810 USD |
0.4241 USD |
0.4137 USD |
| 2024-12-01 |
0.4075 USD |
238,661.7733 CHEX |
0.3950 USD |
0.3799 USD |
0.4400 USD |
0.4300 USD |
| 2024-11-30 |
0.3640 USD |
64,048.3105 CHEX |
0.3606 USD |
0.3543 USD |
0.3734 USD |
0.3734 USD |
| 2024-11-29 |
0.3683 USD |
150,052.4826 CHEX |
0.3650 USD |
0.3610 USD |
0.3760 USD |
0.3610 USD |
| 2024-11-28 |
0.3565 USD |
172,103.7807 CHEX |
0.3606 USD |
0.3422 USD |
0.3706 USD |
0.3643 USD |
| 2024-11-27 |
0.3443 USD |
346,238.1379 CHEX |
0.2902 USD |
0.2900 USD |
0.3500 USD |
0.3473 USD |
| 2024-11-26 |
0.2824 USD |
60,269.5711 CHEX |
0.2737 USD |
0.2659 USD |
0.2916 USD |
0.2873 USD |
| 2024-11-25 |
0.2767 USD |
150,023.4038 CHEX |
0.2652 USD |
0.2626 USD |
0.2880 USD |
0.2726 USD |
| 2024-11-24 |
0.2547 USD |
1,043,215.5593 CHEX |
0.2713 USD |
0.2100 USD |
0.2760 USD |
0.2652 USD |
| 2024-11-23 |
0.2637 USD |
609,967.3255 CHEX |
0.2788 USD |
0.2500 USD |
0.2953 USD |
0.2740 USD |
| 2024-11-22 |
0.2917 USD |
71,871.2097 CHEX |
0.2946 USD |
0.2761 USD |
0.3100 USD |
0.2816 USD |
| 2024-11-21 |
0.2996 USD |
36,697.0715 CHEX |
0.2910 USD |
0.2838 USD |
0.3013 USD |
0.3012 USD |
| 2024-11-20 |
0.2996 USD |
72,683.3591 CHEX |
0.3143 USD |
0.2897 USD |
0.3153 USD |
0.2983 USD |
| 2024-11-19 |
0.3155 USD |
141,409.4285 CHEX |
0.2938 USD |
0.2909 USD |
0.3280 USD |
0.3151 USD |
| 2024-11-18 |
0.2979 USD |
144,395.3573 CHEX |
0.2620 USD |
0.2600 USD |
0.3028 USD |
0.2975 USD |
| 2024-11-17 |
0.2596 USD |
42,624.1699 CHEX |
0.2581 USD |
0.2542 USD |
0.2652 USD |
0.2600 USD |
| 2024-11-16 |
0.2581 USD |
409,268.5859 CHEX |
0.2607 USD |
0.2500 USD |
0.2719 USD |
0.2574 USD |
| 2024-11-15 |
0.2724 USD |
153,776.6701 CHEX |
0.2740 USD |
0.2505 USD |
0.2800 USD |
0.2594 USD |
| 2024-11-14 |
0.2793 USD |
135,406.7153 CHEX |
0.2653 USD |
0.2568 USD |
0.2965 USD |
0.2788 USD |
| 2024-11-13 |
0.2759 USD |
47,612.6518 CHEX |
0.2902 USD |
0.2672 USD |
0.2902 USD |
0.2747 USD |
| 2024-11-12 |
0.2890 USD |
151,976.0752 CHEX |
0.3051 USD |
0.2720 USD |
0.3146 USD |
0.2924 USD |
| 2024-11-11 |
0.3232 USD |
93,010.8388 CHEX |
0.3199 USD |
0.3128 USD |
0.3325 USD |
0.3128 USD |
| 2024-11-10 |
0.3264 USD |
308,901.3528 CHEX |
0.3135 USD |
0.3135 USD |
0.3373 USD |
0.3265 USD |
| 2024-11-09 |
0.3131 USD |
34,123.9120 CHEX |
0.3097 USD |
0.3058 USD |
0.3183 USD |
0.3120 USD |
| 2024-11-08 |
0.3176 USD |
216,921.7664 CHEX |
0.3175 USD |
0.3043 USD |
0.3235 USD |
0.3174 USD |
| 2024-11-07 |
0.3106 USD |
250,112.0009 CHEX |
0.2895 USD |
0.2873 USD |
0.3167 USD |
0.3128 USD |
| 2024-11-06 |
0.2840 USD |
278,792.5971 CHEX |
0.2659 USD |
0.2655 USD |
0.3043 USD |
0.2902 USD |
| 2024-11-05 |
0.2568 USD |
65,937.1802 CHEX |
0.2473 USD |
0.2424 USD |
0.2699 USD |
0.2639 USD |
| 2024-11-04 |
0.2566 USD |
225,827.0533 CHEX |
0.2565 USD |
0.2480 USD |
0.2726 USD |
0.2480 USD |
| 2024-11-03 |
0.2485 USD |
339,471.3694 CHEX |
0.2873 USD |
0.2227 USD |
0.2873 USD |
0.2607 USD |
| 2024-11-02 |
0.3004 USD |
312,643.5432 CHEX |
0.2968 USD |
0.2751 USD |
0.3280 USD |
0.2975 USD |
| 2024-11-01 |
0.3072 USD |
134,239.9692 CHEX |
0.2990 USD |
0.2711 USD |
0.3270 USD |
0.2895 USD |
| 2024-10-31 |
0.3051 USD |
269,412.9860 CHEX |
0.3239 USD |
0.2711 USD |
0.3270 USD |
0.3073 USD |
| 2024-10-30 |
0.3136 USD |
310,844.3690 CHEX |
0.3028 USD |
0.2909 USD |
0.3330 USD |
0.3330 USD |
| 2024-10-29 |
0.2867 USD |
284,401.5835 CHEX |
0.2511 USD |
0.2443 USD |
0.3100 USD |
0.2990 USD |
| 2024-10-28 |
0.2425 USD |
162,451.0363 CHEX |
0.2461 USD |
0.2300 USD |
0.2561 USD |
0.2530 USD |
| 2024-10-27 |
0.2511 USD |
67,788.9070 CHEX |
0.2549 USD |
0.2424 USD |
0.2600 USD |
0.2498 USD |
| 2024-10-26 |
0.2455 USD |
80,488.7284 CHEX |
0.2394 USD |
0.2330 USD |
0.2652 USD |
0.2549 USD |
| 2024-10-25 |
0.2661 USD |
83,606.9019 CHEX |
0.2581 USD |
0.2536 USD |
0.2788 USD |
0.2607 USD |
| 2024-10-24 |
0.2616 USD |
104,091.1328 CHEX |
0.2400 USD |
0.2353 USD |
0.2706 USD |
0.2607 USD |
| 2024-10-23 |
0.2468 USD |
92,055.2083 CHEX |
0.2475 USD |
0.2401 USD |
0.2581 USD |
0.2424 USD |
| 2024-10-22 |
0.2382 USD |
57,190.1606 CHEX |
0.2347 USD |
0.2318 USD |
0.2473 USD |
0.2473 USD |
| 2024-10-21 |
0.2269 USD |
223,705.2120 CHEX |
0.2030 USD |
0.2015 USD |
0.2498 USD |
0.2329 USD |
| 2024-10-20 |
0.1669 USD |
89,852.6524 CHEX |
0.1667 USD |
0.1622 USD |
0.1752 USD |
0.1739 USD |
| 2024-10-19 |
0.1662 USD |
67,098.1432 CHEX |
0.1663 USD |
0.1601 USD |
0.1710 USD |
0.1659 USD |
| 2024-10-18 |
0.1666 USD |
105,475.9951 CHEX |
0.1598 USD |
0.1551 USD |
0.1706 USD |
0.1675 USD |
| 2024-10-17 |
0.1627 USD |
42,843.0628 CHEX |
0.1660 USD |
0.1566 USD |
0.1679 USD |
0.1620 USD |
| 2024-10-16 |
0.1571 USD |
154,575.4987 CHEX |
0.1551 USD |
0.1516 USD |
0.1679 USD |
0.1659 USD |
| 2024-10-15 |
0.1481 USD |
135,142.6604 CHEX |
0.1528 USD |
0.1415 USD |
0.1552 USD |
0.1486 USD |