Identifier on Bitfinex: tCHEX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.2518 USD |
232,827.2667 CHEX |
0.2576 USD |
0.2479 USD |
0.2576 USD |
0.2479 USD |
| 2024-04-26 |
0.2636 USD |
177,928.6743 CHEX |
0.2680 USD |
0.2603 USD |
0.2688 USD |
0.2604 USD |
| 2024-04-25 |
0.2668 USD |
556,089.6163 CHEX |
0.2661 USD |
0.2585 USD |
0.2681 USD |
0.2681 USD |
| 2024-04-24 |
0.2826 USD |
478,363.2209 CHEX |
0.2869 USD |
0.2800 USD |
0.2905 USD |
0.2816 USD |
| 2024-04-23 |
0.2829 USD |
508,390.1605 CHEX |
0.2743 USD |
0.2741 USD |
0.2911 USD |
0.2877 USD |
| 2024-04-22 |
0.2612 USD |
1,841,583.7363 CHEX |
0.2314 USD |
0.2307 USD |
0.3000 USD |
0.2733 USD |
| 2024-04-21 |
0.2326 USD |
958,991.1114 CHEX |
0.2606 USD |
0.2148 USD |
0.2624 USD |
0.2314 USD |
| 2024-04-20 |
0.2634 USD |
621,025.9254 CHEX |
0.2691 USD |
0.2592 USD |
0.2714 USD |
0.2679 USD |
| 2024-04-19 |
0.2759 USD |
1,173,669.9454 CHEX |
0.2747 USD |
0.2546 USD |
0.2794 USD |
0.2744 USD |
| 2024-04-18 |
0.2761 USD |
335,054.4699 CHEX |
0.2796 USD |
0.2715 USD |
0.2796 USD |
0.2774 USD |
| 2024-04-17 |
0.2834 USD |
750,073.6767 CHEX |
0.2915 USD |
0.2718 USD |
0.2987 USD |
0.2800 USD |
| 2024-04-16 |
0.2899 USD |
1,273,303.7922 CHEX |
0.2999 USD |
0.2696 USD |
0.3000 USD |
0.2908 USD |
| 2024-04-15 |
0.3235 USD |
1,389,725.5779 CHEX |
0.3234 USD |
0.2949 USD |
0.3454 USD |
0.2949 USD |
| 2024-04-14 |
0.2973 USD |
1,639,729.4177 CHEX |
0.2853 USD |
0.2788 USD |
0.3950 USD |
0.3069 USD |
| 2024-04-13 |
0.3190 USD |
848,918.8634 CHEX |
0.3164 USD |
0.3073 USD |
0.3271 USD |
0.3073 USD |
| 2024-04-12 |
0.3861 USD |
1,784,445.1446 CHEX |
0.3769 USD |
0.3659 USD |
0.4091 USD |
0.3680 USD |
| 2024-04-11 |
0.2891 USD |
3,732,966.2252 CHEX |
0.2504 USD |
0.2485 USD |
0.3477 USD |
0.3252 USD |
| 2024-04-10 |
0.2448 USD |
1,314,735.3847 CHEX |
0.2347 USD |
0.2342 USD |
0.2528 USD |
0.2528 USD |
| 2024-04-09 |
0.2393 USD |
1,359,530.7929 CHEX |
0.2369 USD |
0.2328 USD |
0.2454 USD |
0.2369 USD |
| 2024-04-08 |
0.2252 USD |
1,168,552.9488 CHEX |
0.2168 USD |
0.2165 USD |
0.2450 USD |
0.2324 USD |
| 2024-04-07 |
0.2172 USD |
279,585.6119 CHEX |
0.2165 USD |
0.2154 USD |
0.2191 USD |
0.2172 USD |
| 2024-04-06 |
0.2178 USD |
328,941.3721 CHEX |
0.2157 USD |
0.2154 USD |
0.2196 USD |
0.2187 USD |
| 2024-04-05 |
0.2185 USD |
704,767.0183 CHEX |
0.2239 USD |
0.1955 USD |
0.2239 USD |
0.2159 USD |
| 2024-04-04 |
0.2211 USD |
840,105.5395 CHEX |
0.2192 USD |
0.2167 USD |
0.2490 USD |
0.2264 USD |
| 2024-04-03 |
0.2184 USD |
663,943.0161 CHEX |
0.2167 USD |
0.2150 USD |
0.2213 USD |
0.2190 USD |
| 2024-04-02 |
0.2273 USD |
770,582.1140 CHEX |
0.2363 USD |
0.2170 USD |
0.2500 USD |
0.2170 USD |
| 2024-04-01 |
0.2348 USD |
1,230,373.0498 CHEX |
0.2292 USD |
0.2275 USD |
0.2398 USD |
0.2364 USD |
| 2024-03-31 |
0.2182 USD |
404,369.4783 CHEX |
0.2202 USD |
0.2159 USD |
0.2222 USD |
0.2159 USD |
| 2024-03-30 |
0.2239 USD |
507,512.3852 CHEX |
0.2257 USD |
0.2209 USD |
0.2277 USD |
0.2209 USD |
| 2024-03-29 |
0.2256 USD |
700,044.5424 CHEX |
0.2244 USD |
0.2227 USD |
0.2288 USD |
0.2259 USD |
| 2024-03-28 |
0.2283 USD |
1,259,404.7921 CHEX |
0.2298 USD |
0.2247 USD |
0.2320 USD |
0.2273 USD |
| 2024-03-27 |
0.2363 USD |
1,711,913.2968 CHEX |
0.2366 USD |
0.2320 USD |
0.2401 USD |
0.2322 USD |
| 2024-03-26 |
0.2332 USD |
2,391,160.7048 CHEX |
0.2210 USD |
0.2210 USD |
0.2411 USD |
0.2367 USD |
| 2024-03-25 |
0.2032 USD |
3,104,142.6033 CHEX |
0.1968 USD |
0.1946 USD |
0.2300 USD |
0.2167 USD |
| 2024-03-24 |
0.1954 USD |
932,263.8140 CHEX |
0.1940 USD |
0.1900 USD |
0.1990 USD |
0.1960 USD |
| 2024-03-23 |
0.1917 USD |
1,522,086.7080 CHEX |
0.1927 USD |
0.1750 USD |
0.1960 USD |
0.1939 USD |
| 2024-03-22 |
0.1998 USD |
2,709,233.2176 CHEX |
0.2006 USD |
0.1830 USD |
0.2096 USD |
0.1935 USD |
| 2024-03-21 |
0.1700 USD |
6,952,679.5534 CHEX |
0.1461 USD |
0.1448 USD |
0.1992 USD |
0.1992 USD |
| 2024-03-20 |
0.1419 USD |
735,842.9906 CHEX |
0.1413 USD |
0.1393 USD |
0.1440 USD |
0.1434 USD |
| 2024-03-19 |
0.1468 USD |
2,140,688.1537 CHEX |
0.1540 USD |
0.1422 USD |
0.1540 USD |
0.1425 USD |
| 2024-03-18 |
0.1560 USD |
1,256,869.2852 CHEX |
0.1610 USD |
0.1520 USD |
0.1612 USD |
0.1525 USD |
| 2024-03-17 |
0.1575 USD |
931,005.9296 CHEX |
0.1557 USD |
0.1547 USD |
0.1605 USD |
0.1600 USD |
| 2024-03-16 |
0.1539 USD |
3,025,534.2084 CHEX |
0.1456 USD |
0.1454 USD |
0.1627 USD |
0.1605 USD |
| 2024-03-15 |
0.1449 USD |
1,746,158.8363 CHEX |
0.1419 USD |
0.1419 USD |
0.1478 USD |
0.1472 USD |
| 2024-03-14 |
0.1367 USD |
384,141.9552 CHEX |
0.1365 USD |
0.1357 USD |
0.1378 USD |
0.1371 USD |
| 2024-03-13 |
0.1336 USD |
471,209.4943 CHEX |
0.1326 USD |
0.1322 USD |
0.1348 USD |
0.1330 USD |
| 2024-03-12 |
0.1340 USD |
520,091.7897 CHEX |
0.1352 USD |
0.1329 USD |
0.1354 USD |
0.1331 USD |
| 2024-03-11 |
0.1334 USD |
641,884.2719 CHEX |
0.1386 USD |
0.1100 USD |
0.1498 USD |
0.1352 USD |
| 2024-03-10 |
0.1404 USD |
765,151.2954 CHEX |
0.1421 USD |
0.1387 USD |
0.1428 USD |
0.1387 USD |
| 2024-03-09 |
0.1398 USD |
420,807.1328 CHEX |
0.1398 USD |
0.1382 USD |
0.1409 USD |
0.1400 USD |