Identifier on Bitfinex: tCHEX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-20 |
0.0967 USD |
1,117,347.7622 CHEX |
0.0972 USD |
0.0959 USD |
0.0975 USD |
0.0959 USD |
| 2024-02-19 |
0.0966 USD |
258,980.1692 CHEX |
0.0964 USD |
0.0958 USD |
0.0975 USD |
0.0972 USD |
| 2024-02-18 |
0.0969 USD |
132,385.6029 CHEX |
0.0958 USD |
0.0958 USD |
0.0975 USD |
0.0964 USD |
| 2024-02-17 |
0.0973 USD |
547,821.0435 CHEX |
0.0973 USD |
0.0958 USD |
0.1000 USD |
0.0958 USD |
| 2024-02-16 |
0.0976 USD |
1,158,488.2271 CHEX |
0.0986 USD |
0.0890 USD |
0.0995 USD |
0.0972 USD |
| 2024-02-15 |
0.1025 USD |
1,967,550.1659 CHEX |
0.1036 USD |
0.0995 USD |
0.1040 USD |
0.1000 USD |
| 2024-02-14 |
0.1020 USD |
2,680,165.4672 CHEX |
0.0991 USD |
0.0991 USD |
0.1050 USD |
0.1048 USD |
| 2024-02-13 |
0.0961 USD |
2,675,954.0658 CHEX |
0.0883 USD |
0.0876 USD |
0.1000 USD |
0.0975 USD |
| 2024-02-12 |
0.0767 USD |
2,713,547.2624 CHEX |
0.0706 USD |
0.0706 USD |
0.0821 USD |
0.0812 USD |
| 2024-02-11 |
0.0582 USD |
1,772,536.3071 CHEX |
0.0560 USD |
0.0560 USD |
0.0653 USD |
0.0653 USD |
| 2024-02-10 |
0.0555 USD |
746,101.7212 CHEX |
0.0552 USD |
0.0547 USD |
0.0557 USD |
0.0557 USD |
| 2024-02-09 |
0.0528 USD |
3,950,352.1135 CHEX |
0.0516 USD |
0.0515 USD |
0.0550 USD |
0.0550 USD |
| 2024-02-08 |
0.0508 USD |
1,911,180.0969 CHEX |
0.0503 USD |
0.0498 USD |
0.0513 USD |
0.0513 USD |
| 2024-02-07 |
0.0501 USD |
364,625.3599 CHEX |
0.0503 USD |
0.0498 USD |
0.0504 USD |
0.0503 USD |
| 2024-02-06 |
0.0501 USD |
306,844.7270 CHEX |
0.0503 USD |
0.0498 USD |
0.0503 USD |
0.0503 USD |
| 2024-02-05 |
0.0501 USD |
499,564.4561 CHEX |
0.0501 USD |
0.0496 USD |
0.0503 USD |
0.0503 USD |
| 2024-02-04 |
0.0501 USD |
270,463.6940 CHEX |
0.0500 USD |
0.0496 USD |
0.0502 USD |
0.0497 USD |
| 2024-02-03 |
0.0498 USD |
224,474.5366 CHEX |
0.0500 USD |
0.0495 USD |
0.0501 USD |
0.0495 USD |
| 2024-02-02 |
0.0499 USD |
219,200.3842 CHEX |
0.0500 USD |
0.0495 USD |
0.0500 USD |
0.0495 USD |
| 2024-02-01 |
0.0498 USD |
481,853.1992 CHEX |
0.0498 USD |
0.0493 USD |
0.0500 USD |
0.0500 USD |
| 2024-01-31 |
0.0496 USD |
488,117.8592 CHEX |
0.0495 USD |
0.0490 USD |
0.0498 USD |
0.0498 USD |
| 2024-01-30 |
0.0494 USD |
597,780.3668 CHEX |
0.0492 USD |
0.0489 USD |
0.0496 USD |
0.0495 USD |
| 2024-01-29 |
0.0492 USD |
172,681.0188 CHEX |
0.0491 USD |
0.0491 USD |
0.0493 USD |
0.0492 USD |
| 2024-01-28 |
0.0491 USD |
71,299.0842 CHEX |
0.0486 USD |
0.0486 USD |
0.0491 USD |
0.0491 USD |
| 2024-01-27 |
0.0490 USD |
333,315.9556 CHEX |
0.0490 USD |
0.0485 USD |
0.0491 USD |
0.0491 USD |
| 2024-01-26 |
0.0487 USD |
453,784.6179 CHEX |
0.0490 USD |
0.0485 USD |
0.0491 USD |
0.0490 USD |
| 2024-01-25 |
0.0488 USD |
505,847.2966 CHEX |
0.0485 USD |
0.0485 USD |
0.0491 USD |
0.0490 USD |
| 2024-01-24 |
0.0488 USD |
1,187,920.7683 CHEX |
0.0495 USD |
0.0485 USD |
0.0495 USD |
0.0490 USD |
| 2024-01-23 |
0.0494 USD |
1,536,449.0128 CHEX |
0.0503 USD |
0.0490 USD |
0.0503 USD |
0.0495 USD |
| 2024-01-22 |
0.0504 USD |
2,291,823.0099 CHEX |
0.0510 USD |
0.0498 USD |
0.0515 USD |
0.0498 USD |
| 2024-01-21 |
0.0514 USD |
262,118.5302 CHEX |
0.0514 USD |
0.0509 USD |
0.0516 USD |
0.0515 USD |
| 2024-01-20 |
0.0512 USD |
274,436.0101 CHEX |
0.0513 USD |
0.0508 USD |
0.0514 USD |
0.0513 USD |
| 2024-01-19 |
0.0509 USD |
597,036.2306 CHEX |
0.0505 USD |
0.0504 USD |
0.0512 USD |
0.0512 USD |
| 2024-01-18 |
0.0508 USD |
697,817.6771 CHEX |
0.0508 USD |
0.0463 USD |
0.0519 USD |
0.0505 USD |
| 2024-01-17 |
0.0511 USD |
1,292,685.5564 CHEX |
0.0513 USD |
0.0507 USD |
0.0517 USD |
0.0514 USD |
| 2024-01-16 |
0.0516 USD |
498,992.9719 CHEX |
0.0514 USD |
0.0513 USD |
0.0518 USD |
0.0518 USD |
| 2024-01-15 |
0.0515 USD |
1,649,317.8649 CHEX |
0.0510 USD |
0.0500 USD |
0.0519 USD |
0.0514 USD |
| 2024-01-14 |
0.0512 USD |
643,263.7094 CHEX |
0.0512 USD |
0.0506 USD |
0.0514 USD |
0.0514 USD |
| 2024-01-13 |
0.0510 USD |
1,855,837.0644 CHEX |
0.0504 USD |
0.0504 USD |
0.0552 USD |
0.0511 USD |
| 2024-01-12 |
0.0502 USD |
871,269.8563 CHEX |
0.0496 USD |
0.0496 USD |
0.0504 USD |
0.0504 USD |
| 2024-01-11 |
0.0499 USD |
635,211.4252 CHEX |
0.0494 USD |
0.0494 USD |
0.0502 USD |
0.0501 USD |
| 2024-01-10 |
0.0492 USD |
1,628,364.3848 CHEX |
0.0488 USD |
0.0487 USD |
0.0497 USD |
0.0497 USD |
| 2024-01-09 |
0.0483 USD |
526,805.1222 CHEX |
0.0489 USD |
0.0481 USD |
0.0489 USD |
0.0487 USD |
| 2024-01-08 |
0.0486 USD |
962,449.3902 CHEX |
0.0481 USD |
0.0480 USD |
0.0490 USD |
0.0489 USD |
| 2024-01-07 |
0.0485 USD |
69,301.7462 CHEX |
0.0485 USD |
0.0481 USD |
0.0486 USD |
0.0485 USD |
| 2024-01-06 |
0.0483 USD |
99,934.7684 CHEX |
0.0480 USD |
0.0480 USD |
0.0485 USD |
0.0485 USD |
| 2024-01-05 |
0.0480 USD |
311,477.7968 CHEX |
0.0481 USD |
0.0479 USD |
0.0486 USD |
0.0484 USD |
| 2024-01-04 |
0.0482 USD |
252,602.4099 CHEX |
0.0480 USD |
0.0480 USD |
0.0485 USD |
0.0485 USD |
| 2024-01-03 |
0.0486 USD |
1,225,290.6789 CHEX |
0.0492 USD |
0.0482 USD |
0.0493 USD |
0.0487 USD |
| 2024-01-02 |
0.0490 USD |
966,336.3644 CHEX |
0.0487 USD |
0.0486 USD |
0.0492 USD |
0.0492 USD |