Identifier on Bitfinex: tCHEX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-11 |
0.0357 USD |
478,547.3421 CHEX |
0.0358 USD |
0.0351 USD |
0.0382 USD |
0.0359 USD |
| 2022-04-10 |
0.0365 USD |
28,542.6181 CHEX |
0.0366 USD |
0.0364 USD |
0.0367 USD |
0.0367 USD |
| 2022-04-09 |
0.0366 USD |
426,358.6170 CHEX |
0.0379 USD |
0.0354 USD |
0.0382 USD |
0.0364 USD |
| 2022-04-08 |
0.0389 USD |
298,322.5412 CHEX |
0.0390 USD |
0.0377 USD |
0.0399 USD |
0.0377 USD |
| 2022-04-07 |
0.0399 USD |
257,059.5439 CHEX |
0.0373 USD |
0.0373 USD |
0.0400 USD |
0.0400 USD |
| 2022-04-06 |
0.0371 USD |
700,381.1884 CHEX |
0.0354 USD |
0.0351 USD |
0.0388 USD |
0.0371 USD |
| 2022-04-05 |
0.0349 USD |
123,504.4333 CHEX |
0.0343 USD |
0.0343 USD |
0.0354 USD |
0.0354 USD |
| 2022-04-04 |
0.0340 USD |
311,549.9854 CHEX |
0.0345 USD |
0.0331 USD |
0.0350 USD |
0.0337 USD |
| 2022-04-03 |
0.0337 USD |
103,031.4830 CHEX |
0.0333 USD |
0.0333 USD |
0.0345 USD |
0.0345 USD |
| 2022-04-02 |
0.0338 USD |
614,074.8841 CHEX |
0.0365 USD |
0.0337 USD |
0.0378 USD |
0.0337 USD |
| 2022-04-01 |
0.0369 USD |
154,749.1144 CHEX |
0.0375 USD |
0.0362 USD |
0.0375 USD |
0.0365 USD |
| 2022-03-31 |
0.0395 USD |
336,831.7235 CHEX |
0.0395 USD |
0.0380 USD |
0.0404 USD |
0.0380 USD |
| 2022-03-30 |
0.0393 USD |
395,445.8053 CHEX |
0.0393 USD |
0.0382 USD |
0.0403 USD |
0.0395 USD |
| 2022-03-29 |
0.0406 USD |
260,625.7658 CHEX |
0.0419 USD |
0.0393 USD |
0.0419 USD |
0.0393 USD |
| 2022-03-28 |
0.0433 USD |
564,649.3325 CHEX |
0.0447 USD |
0.0407 USD |
0.0458 USD |
0.0410 USD |
| 2022-03-27 |
0.0449 USD |
280,488.2655 CHEX |
0.0463 USD |
0.0445 USD |
0.0490 USD |
0.0450 USD |
| 2022-03-26 |
0.0507 USD |
6,239.4467 CHEX |
0.0470 USD |
0.0440 USD |
0.0510 USD |
0.0460 USD |
| 2022-03-25 |
0.0463 USD |
6,599.3010 CHEX |
0.0480 USD |
0.0428 USD |
0.0510 USD |
0.0450 USD |
| 2022-03-24 |
0.0438 USD |
76,669.0457 CHEX |
0.0446 USD |
0.0401 USD |
0.0485 USD |
0.0485 USD |
| 2022-03-23 |
0.0460 USD |
20,337.3793 CHEX |
0.0480 USD |
0.0444 USD |
0.0480 USD |
0.0444 USD |
| 2022-03-22 |
0.0468 USD |
31,339.4398 CHEX |
0.0465 USD |
0.0465 USD |
0.0480 USD |
0.0480 USD |
| 2022-03-21 |
0.0451 USD |
46,659.0400 CHEX |
0.0440 USD |
0.0440 USD |
0.0465 USD |
0.0465 USD |
| 2022-03-20 |
0.0428 USD |
53,129.8923 CHEX |
0.0415 USD |
0.0415 USD |
0.0440 USD |
0.0440 USD |
| 2022-03-19 |
0.0400 USD |
234,501.9150 CHEX |
0.0360 USD |
0.0303 USD |
0.0415 USD |
0.0385 USD |
| 2022-03-18 |
0.0380 USD |
136,816.3788 CHEX |
0.0399 USD |
0.0350 USD |
0.0410 USD |
0.0410 USD |
| 2022-03-17 |
0.0397 USD |
69,126.2410 CHEX |
0.0447 USD |
0.0390 USD |
0.0447 USD |
0.0390 USD |
| 2022-03-16 |
0.0399 USD |
78,100.7591 CHEX |
0.0420 USD |
0.0380 USD |
0.0420 USD |
0.0387 USD |
| 2022-03-15 |
0.0408 USD |
41,071.6435 CHEX |
0.0425 USD |
0.0390 USD |
0.0425 USD |
0.0390 USD |
| 2022-03-14 |
0.0415 USD |
45,993.9369 CHEX |
0.0421 USD |
0.0390 USD |
0.0421 USD |
0.0390 USD |
| 2022-03-13 |
0.0427 USD |
44,099.6311 CHEX |
0.0437 USD |
0.0420 USD |
0.0437 USD |
0.0420 USD |
| 2022-03-12 |
0.0434 USD |
167,000.0000 CHEX |
0.0437 USD |
0.0423 USD |
0.0447 USD |
0.0423 USD |
| 2022-03-11 |
0.0441 USD |
223,240.6264 CHEX |
0.0450 USD |
0.0425 USD |
0.0450 USD |
0.0439 USD |
| 2022-03-10 |
0.0460 USD |
41,826.7299 CHEX |
0.0488 USD |
0.0450 USD |
0.0488 USD |
0.0477 USD |
| 2022-03-09 |
0.0488 USD |
91,670.9606 CHEX |
0.0468 USD |
0.0468 USD |
0.0510 USD |
0.0488 USD |
| 2022-03-07 |
0.0471 USD |
74,276.9919 CHEX |
0.0456 USD |
0.0455 USD |
0.0510 USD |
0.0455 USD |
| 2022-03-06 |
0.0456 USD |
58,780.2146 CHEX |
0.0455 USD |
0.0455 USD |
0.0479 USD |
0.0455 USD |
| 2022-03-05 |
0.0455 USD |
212,292.6756 CHEX |
0.0495 USD |
0.0450 USD |
0.0510 USD |
0.0450 USD |
| 2022-03-04 |
0.0475 USD |
247.2355 CHEX |
0.0490 USD |
0.0470 USD |
0.0490 USD |
0.0470 USD |
| 2022-03-03 |
0.0516 USD |
141,671.0319 CHEX |
0.0494 USD |
0.0453 USD |
0.0550 USD |
0.0550 USD |
| 2022-03-02 |
0.0473 USD |
12,239.0635 CHEX |
0.0433 USD |
0.0433 USD |
0.0510 USD |
0.0510 USD |
| 2022-03-01 |
0.0462 USD |
170,418.9467 CHEX |
0.0480 USD |
0.0455 USD |
0.0500 USD |
0.0469 USD |
| 2022-02-28 |
0.0409 USD |
33,458.8703 CHEX |
0.0420 USD |
0.0400 USD |
0.0445 USD |
0.0442 USD |
| 2022-02-27 |
0.0422 USD |
267,301.6870 CHEX |
0.0420 USD |
0.0400 USD |
0.0500 USD |
0.0400 USD |
| 2022-02-26 |
0.0485 USD |
55,542.8523 CHEX |
0.0479 USD |
0.0410 USD |
0.0569 USD |
0.0420 USD |
| 2022-02-25 |
0.0456 USD |
119,294.7607 CHEX |
0.0506 USD |
0.0410 USD |
0.0525 USD |
0.0410 USD |
| 2022-02-24 |
0.0430 USD |
433,641.7615 CHEX |
0.0478 USD |
0.0380 USD |
0.0502 USD |
0.0400 USD |
| 2022-02-23 |
0.0493 USD |
154,498.0000 CHEX |
0.0546 USD |
0.0420 USD |
0.0546 USD |
0.0478 USD |
| 2022-02-22 |
0.0530 USD |
60.0000 CHEX |
0.0530 USD |
0.0530 USD |
0.0530 USD |
0.0530 USD |
| 2022-02-21 |
0.0547 USD |
58,616.8743 CHEX |
0.0515 USD |
0.0490 USD |
0.0569 USD |
0.0550 USD |
| 2022-02-20 |
0.0500 USD |
801,915.3051 CHEX |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |