Identifier on Bitfinex: tCHEX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.1858 USD |
101,122.4837 CHEX |
0.1788 USD |
0.1709 USD |
0.1951 USD |
0.1851 USD |
| 2024-09-29 |
0.1684 USD |
68,400.6214 CHEX |
0.1551 USD |
0.1528 USD |
0.1810 USD |
0.1788 USD |
| 2024-09-28 |
0.1507 USD |
175,198.5308 CHEX |
0.1535 USD |
0.1316 USD |
0.1560 USD |
0.1501 USD |
| 2024-09-27 |
0.1399 USD |
45,238.5398 CHEX |
0.1379 USD |
0.1362 USD |
0.1442 USD |
0.1439 USD |
| 2024-09-26 |
0.1410 USD |
110,886.5993 CHEX |
0.1352 USD |
0.1318 USD |
0.1580 USD |
0.1382 USD |
| 2024-09-25 |
0.1368 USD |
31,164.9242 CHEX |
0.1348 USD |
0.1338 USD |
0.1390 USD |
0.1352 USD |
| 2024-09-24 |
0.1350 USD |
20,681.8644 CHEX |
0.1369 USD |
0.1328 USD |
0.1369 USD |
0.1341 USD |
| 2024-09-23 |
0.1341 USD |
34,529.0748 CHEX |
0.1300 USD |
0.1300 USD |
0.1372 USD |
0.1372 USD |
| 2024-09-22 |
0.1312 USD |
34,244.0213 CHEX |
0.1340 USD |
0.1279 USD |
0.1345 USD |
0.1312 USD |
| 2024-09-21 |
0.1360 USD |
42,882.8429 CHEX |
0.1365 USD |
0.1341 USD |
0.1449 USD |
0.1355 USD |
| 2024-09-20 |
0.1396 USD |
150,774.0783 CHEX |
0.1350 USD |
0.1341 USD |
0.1480 USD |
0.1351 USD |
| 2024-09-19 |
0.1376 USD |
78,153.4886 CHEX |
0.1295 USD |
0.1295 USD |
0.1417 USD |
0.1350 USD |
| 2024-09-18 |
0.1310 USD |
35,623.7179 CHEX |
0.1242 USD |
0.1235 USD |
0.1312 USD |
0.1312 USD |
| 2024-09-17 |
0.1249 USD |
55,932.7045 CHEX |
0.1190 USD |
0.1166 USD |
0.1289 USD |
0.1248 USD |
| 2024-09-16 |
0.1240 USD |
38,499.7494 CHEX |
0.1267 USD |
0.1189 USD |
0.1276 USD |
0.1190 USD |
| 2024-09-15 |
0.1310 USD |
53,416.7645 CHEX |
0.1300 USD |
0.1260 USD |
0.1351 USD |
0.1282 USD |
| 2024-09-14 |
0.1212 USD |
108,450.0152 CHEX |
0.1160 USD |
0.1160 USD |
0.1249 USD |
0.1220 USD |
| 2024-09-13 |
0.1117 USD |
99,333.2488 CHEX |
0.1058 USD |
0.1042 USD |
0.1198 USD |
0.1178 USD |
| 2024-09-12 |
0.1019 USD |
51,628.4762 CHEX |
0.1029 USD |
0.0970 USD |
0.1058 USD |
0.1058 USD |
| 2024-09-11 |
0.1018 USD |
51,640.6030 CHEX |
0.0997 USD |
0.0982 USD |
0.1085 USD |
0.1022 USD |
| 2024-09-10 |
0.0967 USD |
104,320.0987 CHEX |
0.0886 USD |
0.0879 USD |
0.1099 USD |
0.0999 USD |
| 2024-09-09 |
0.0885 USD |
75,475.8146 CHEX |
0.0833 USD |
0.0742 USD |
0.0916 USD |
0.0888 USD |
| 2024-09-08 |
0.0850 USD |
10,571.9260 CHEX |
0.0833 USD |
0.0824 USD |
0.0870 USD |
0.0835 USD |
| 2024-09-07 |
0.0816 USD |
6,550.0128 CHEX |
0.0790 USD |
0.0790 USD |
0.0843 USD |
0.0837 USD |
| 2024-09-06 |
0.0861 USD |
111,794.1077 CHEX |
0.0854 USD |
0.0773 USD |
0.0921 USD |
0.0790 USD |
| 2024-09-05 |
0.0903 USD |
152,576.3662 CHEX |
0.0891 USD |
0.0880 USD |
0.0938 USD |
0.0882 USD |
| 2024-09-04 |
0.0901 USD |
47,808.2174 CHEX |
0.0873 USD |
0.0840 USD |
0.0977 USD |
0.0880 USD |
| 2024-09-03 |
0.0905 USD |
9,527.1276 CHEX |
0.0902 USD |
0.0895 USD |
0.0916 USD |
0.0902 USD |
| 2024-09-02 |
0.0862 USD |
41,259.5650 CHEX |
0.0877 USD |
0.0823 USD |
0.0920 USD |
0.0900 USD |
| 2024-09-01 |
0.0883 USD |
13,039.1151 CHEX |
0.0889 USD |
0.0860 USD |
0.0911 USD |
0.0911 USD |
| 2024-08-31 |
0.0887 USD |
25,999.9930 CHEX |
0.0925 USD |
0.0820 USD |
0.0925 USD |
0.0890 USD |
| 2024-08-30 |
0.0949 USD |
32,360.8811 CHEX |
0.0939 USD |
0.0914 USD |
0.0990 USD |
0.0929 USD |
| 2024-08-29 |
0.0945 USD |
45,237.1297 CHEX |
0.0999 USD |
0.0907 USD |
0.1010 USD |
0.0932 USD |
| 2024-08-28 |
0.1050 USD |
169,868.2755 CHEX |
0.1020 USD |
0.0987 USD |
0.1160 USD |
0.0992 USD |
| 2024-08-27 |
0.1018 USD |
59,816.6522 CHEX |
0.1100 USD |
0.1017 USD |
0.1240 USD |
0.1017 USD |
| 2024-08-26 |
0.1134 USD |
69,990.9087 CHEX |
0.1082 USD |
0.1053 USD |
0.1260 USD |
0.1090 USD |
| 2024-08-25 |
0.1059 USD |
17,704.2733 CHEX |
0.1051 USD |
0.1032 USD |
0.1082 USD |
0.1074 USD |
| 2024-08-24 |
0.1069 USD |
76,321.6965 CHEX |
0.1037 USD |
0.1022 USD |
0.1170 USD |
0.1050 USD |
| 2024-08-23 |
0.0980 USD |
12,323.2729 CHEX |
0.0965 USD |
0.0962 USD |
0.1000 USD |
0.0994 USD |
| 2024-08-22 |
0.0982 USD |
23,256.2389 CHEX |
0.0962 USD |
0.0953 USD |
0.1038 USD |
0.0965 USD |
| 2024-08-21 |
0.0961 USD |
8,833.3504 CHEX |
0.0965 USD |
0.0943 USD |
0.0974 USD |
0.0974 USD |
| 2024-08-20 |
0.0974 USD |
9,587.7474 CHEX |
0.0974 USD |
0.0960 USD |
0.0994 USD |
0.0967 USD |
| 2024-08-19 |
0.1076 USD |
69,669.3537 CHEX |
0.0987 USD |
0.0960 USD |
0.1390 USD |
0.0960 USD |
| 2024-08-18 |
0.1028 USD |
45,710.4662 CHEX |
0.1014 USD |
0.0950 USD |
0.1100 USD |
0.1027 USD |
| 2024-08-17 |
0.1016 USD |
27,287.5724 CHEX |
0.0994 USD |
0.0992 USD |
0.1096 USD |
0.1004 USD |
| 2024-08-16 |
0.0970 USD |
39,928.7847 CHEX |
0.0965 USD |
0.0946 USD |
0.1006 USD |
0.0994 USD |
| 2024-08-15 |
0.1031 USD |
57,465.1375 CHEX |
0.1002 USD |
0.0946 USD |
0.1141 USD |
0.0975 USD |
| 2024-08-14 |
0.1080 USD |
110,558.3027 CHEX |
0.1024 USD |
0.0968 USD |
0.1430 USD |
0.0993 USD |
| 2024-08-13 |
0.1033 USD |
76,919.2681 CHEX |
0.1014 USD |
0.0997 USD |
0.1107 USD |
0.1037 USD |
| 2024-08-12 |
0.0968 USD |
46,596.6417 CHEX |
0.0929 USD |
0.0904 USD |
0.0989 USD |
0.0987 USD |