Identifier on Bitfinex: tCHEX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
0.0198 USD |
2,147.9138 CHEX |
0.0225 USD |
0.0200 USD |
0.0225 USD |
0.0200 USD |
| 2022-06-01 |
0.0197 USD |
1,184.4132 CHEX |
0.0227 USD |
0.0179 USD |
0.0227 USD |
0.0196 USD |
| 2022-05-31 |
0.0251 USD |
144,703.3118 CHEX |
0.0210 USD |
0.0176 USD |
0.0278 USD |
0.0200 USD |
| 2022-05-30 |
0.0205 USD |
3,295.5577 CHEX |
0.0253 USD |
0.0197 USD |
0.0253 USD |
0.0197 USD |
| 2022-05-28 |
0.0170 USD |
15,255.2673 CHEX |
0.0147 USD |
0.0146 USD |
0.0253 USD |
0.0146 USD |
| 2022-05-27 |
0.0180 USD |
49,587.6988 CHEX |
0.0176 USD |
0.0169 USD |
0.0192 USD |
0.0192 USD |
| 2022-05-26 |
0.0175 USD |
44,569.5438 CHEX |
0.0275 USD |
0.0169 USD |
0.0275 USD |
0.0263 USD |
| 2022-05-25 |
0.0275 USD |
252.0000 CHEX |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2022-05-24 |
0.0164 USD |
117.9690 CHEX |
0.0164 USD |
0.0164 USD |
0.0164 USD |
0.0164 USD |
| 2022-05-23 |
0.0216 USD |
226.5529 CHEX |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2022-05-22 |
0.0240 USD |
968.8763 CHEX |
0.0240 USD |
0.0240 USD |
0.0240 USD |
0.0240 USD |
| 2022-05-20 |
0.0233 USD |
36,924.4897 CHEX |
0.0250 USD |
0.0210 USD |
0.0250 USD |
0.0210 USD |
| 2022-05-19 |
0.0222 USD |
16,367.7765 CHEX |
0.0234 USD |
0.0210 USD |
0.0242 USD |
0.0237 USD |
| 2022-05-18 |
0.0235 USD |
148,953.9751 CHEX |
0.0253 USD |
0.0200 USD |
0.0278 USD |
0.0265 USD |
| 2022-05-17 |
0.0270 USD |
23,283.5450 CHEX |
0.0270 USD |
0.0246 USD |
0.0280 USD |
0.0246 USD |
| 2022-05-16 |
0.0250 USD |
137,510.3832 CHEX |
0.0256 USD |
0.0223 USD |
0.0277 USD |
0.0223 USD |
| 2022-05-15 |
0.0208 USD |
390,847.0913 CHEX |
0.0228 USD |
0.0150 USD |
0.0278 USD |
0.0200 USD |
| 2022-05-14 |
0.0252 USD |
33,999.1223 CHEX |
0.0278 USD |
0.0220 USD |
0.0278 USD |
0.0253 USD |
| 2022-05-13 |
0.0282 USD |
310,428.6872 CHEX |
0.0264 USD |
0.0263 USD |
0.0288 USD |
0.0276 USD |
| 2022-05-12 |
0.0262 USD |
24,429.0743 CHEX |
0.0279 USD |
0.0216 USD |
0.0279 USD |
0.0263 USD |
| 2022-05-11 |
0.0302 USD |
1,668,382.6702 CHEX |
0.0353 USD |
0.0264 USD |
0.0355 USD |
0.0279 USD |
| 2022-05-10 |
0.0354 USD |
592,990.0500 CHEX |
0.0352 USD |
0.0352 USD |
0.0373 USD |
0.0353 USD |
| 2022-05-09 |
0.0367 USD |
229,153.5089 CHEX |
0.0377 USD |
0.0358 USD |
0.0380 USD |
0.0361 USD |
| 2022-05-08 |
0.0391 USD |
238,579.2600 CHEX |
0.0402 USD |
0.0378 USD |
0.0403 USD |
0.0378 USD |
| 2022-05-07 |
0.0419 USD |
231,615.8724 CHEX |
0.0413 USD |
0.0413 USD |
0.0420 USD |
0.0419 USD |
| 2022-05-06 |
0.0415 USD |
237,003.5365 CHEX |
0.0418 USD |
0.0408 USD |
0.0419 USD |
0.0413 USD |
| 2022-05-05 |
0.0436 USD |
640,557.1682 CHEX |
0.0440 USD |
0.0414 USD |
0.0452 USD |
0.0420 USD |
| 2022-05-04 |
0.0438 USD |
478,745.1185 CHEX |
0.0468 USD |
0.0435 USD |
0.0468 USD |
0.0440 USD |
| 2022-05-03 |
0.0482 USD |
568,827.2043 CHEX |
0.0466 USD |
0.0466 USD |
0.0504 USD |
0.0476 USD |
| 2022-05-02 |
0.0465 USD |
207,090.6267 CHEX |
0.0465 USD |
0.0463 USD |
0.0480 USD |
0.0466 USD |
| 2022-05-01 |
0.0464 USD |
198,638.3101 CHEX |
0.0469 USD |
0.0454 USD |
0.0472 USD |
0.0465 USD |
| 2022-04-30 |
0.0467 USD |
257,068.6293 CHEX |
0.0498 USD |
0.0465 USD |
0.0498 USD |
0.0469 USD |
| 2022-04-29 |
0.0504 USD |
201,692.3649 CHEX |
0.0516 USD |
0.0495 USD |
0.0516 USD |
0.0498 USD |
| 2022-04-28 |
0.0533 USD |
246,908.5842 CHEX |
0.0535 USD |
0.0519 USD |
0.0541 USD |
0.0519 USD |
| 2022-04-27 |
0.0545 USD |
950,879.2512 CHEX |
0.0480 USD |
0.0480 USD |
0.0546 USD |
0.0545 USD |
| 2022-04-26 |
0.0481 USD |
975,453.6526 CHEX |
0.0512 USD |
0.0471 USD |
0.0528 USD |
0.0480 USD |
| 2022-04-25 |
0.0526 USD |
432,337.8273 CHEX |
0.0540 USD |
0.0513 USD |
0.0540 USD |
0.0513 USD |
| 2022-04-24 |
0.0534 USD |
1,398,356.1258 CHEX |
0.0515 USD |
0.0512 USD |
0.0546 USD |
0.0532 USD |
| 2022-04-23 |
0.0514 USD |
253,513.0578 CHEX |
0.0523 USD |
0.0506 USD |
0.0525 USD |
0.0511 USD |
| 2022-04-22 |
0.0523 USD |
601,629.1781 CHEX |
0.0501 USD |
0.0500 USD |
0.0539 USD |
0.0525 USD |
| 2022-04-21 |
0.0494 USD |
2,125,621.1847 CHEX |
0.0466 USD |
0.0455 USD |
0.0523 USD |
0.0501 USD |
| 2022-04-20 |
0.0447 USD |
776,834.7334 CHEX |
0.0420 USD |
0.0415 USD |
0.0473 USD |
0.0465 USD |
| 2022-04-19 |
0.0421 USD |
367,570.4402 CHEX |
0.0409 USD |
0.0409 USD |
0.0429 USD |
0.0420 USD |
| 2022-04-18 |
0.0397 USD |
326,593.4310 CHEX |
0.0401 USD |
0.0386 USD |
0.0409 USD |
0.0409 USD |
| 2022-04-17 |
0.0394 USD |
435,728.8004 CHEX |
0.0380 USD |
0.0380 USD |
0.0403 USD |
0.0399 USD |
| 2022-04-16 |
0.0368 USD |
207,556.1430 CHEX |
0.0357 USD |
0.0357 USD |
0.0380 USD |
0.0380 USD |
| 2022-04-15 |
0.0346 USD |
187,435.4082 CHEX |
0.0336 USD |
0.0336 USD |
0.0357 USD |
0.0357 USD |
| 2022-04-14 |
0.0342 USD |
108,883.1225 CHEX |
0.0346 USD |
0.0339 USD |
0.0347 USD |
0.0343 USD |
| 2022-04-13 |
0.0345 USD |
397,876.8899 CHEX |
0.0328 USD |
0.0328 USD |
0.0346 USD |
0.0346 USD |
| 2022-04-12 |
0.0343 USD |
249,584.4483 CHEX |
0.0355 USD |
0.0329 USD |
0.0355 USD |
0.0329 USD |