Identifier on Bitfinex: tCHEX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-19 |
0.0553 USD |
54,216.3531 CHEX |
0.0514 USD |
0.0500 USD |
0.0569 USD |
0.0563 USD |
| 2022-02-18 |
0.0533 USD |
244,904.0155 CHEX |
0.0580 USD |
0.0564 USD |
0.0588 USD |
0.0564 USD |
| 2022-02-17 |
0.0599 USD |
304,869.8605 CHEX |
0.0620 USD |
0.0580 USD |
0.0620 USD |
0.0580 USD |
| 2022-02-16 |
0.0620 USD |
105,955.8126 CHEX |
0.0623 USD |
0.0620 USD |
0.0628 USD |
0.0620 USD |
| 2022-02-15 |
0.0638 USD |
253,093.0375 CHEX |
0.0643 USD |
0.0624 USD |
0.0646 USD |
0.0624 USD |
| 2022-02-14 |
0.0640 USD |
350,428.1205 CHEX |
0.0646 USD |
0.0630 USD |
0.0649 USD |
0.0649 USD |
| 2022-02-13 |
0.0647 USD |
277,781.8131 CHEX |
0.0632 USD |
0.0632 USD |
0.0660 USD |
0.0650 USD |
| 2022-02-12 |
0.0638 USD |
266,075.2035 CHEX |
0.0651 USD |
0.0630 USD |
0.0651 USD |
0.0633 USD |
| 2022-02-11 |
0.0667 USD |
270,624.0175 CHEX |
0.0673 USD |
0.0654 USD |
0.0673 USD |
0.0654 USD |
| 2022-02-10 |
0.0632 USD |
539,363.8135 CHEX |
0.0601 USD |
0.0601 USD |
0.0660 USD |
0.0634 USD |
| 2022-02-09 |
0.0596 USD |
86,123.4385 CHEX |
0.0590 USD |
0.0590 USD |
0.0601 USD |
0.0601 USD |
| 2022-02-08 |
0.0600 USD |
178,239.4562 CHEX |
0.0611 USD |
0.0591 USD |
0.0614 USD |
0.0591 USD |
| 2022-02-07 |
0.0602 USD |
389,457.5353 CHEX |
0.0587 USD |
0.0587 USD |
0.0613 USD |
0.0613 USD |
| 2022-02-06 |
0.0586 USD |
33,104.8008 CHEX |
0.0584 USD |
0.0584 USD |
0.0588 USD |
0.0588 USD |
| 2022-02-05 |
0.0581 USD |
167,941.4108 CHEX |
0.0580 USD |
0.0580 USD |
0.0584 USD |
0.0584 USD |
| 2022-02-04 |
0.0578 USD |
107,462.8601 CHEX |
0.0559 USD |
0.0559 USD |
0.0580 USD |
0.0580 USD |
| 2022-02-03 |
0.0530 USD |
38,000.0000 CHEX |
0.0530 USD |
0.0530 USD |
0.0530 USD |
0.0530 USD |
| 2022-02-02 |
0.0546 USD |
380,872.2559 CHEX |
0.0538 USD |
0.0530 USD |
0.0580 USD |
0.0530 USD |
| 2022-02-01 |
0.0529 USD |
124,234.2092 CHEX |
0.0530 USD |
0.0520 USD |
0.0538 USD |
0.0538 USD |
| 2022-01-31 |
0.0529 USD |
39,549.1254 CHEX |
0.0500 USD |
0.0500 USD |
0.0579 USD |
0.0530 USD |
| 2022-01-30 |
0.0500 USD |
11,134.2628 CHEX |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2022-01-29 |
0.0526 USD |
171,840.5771 CHEX |
0.0542 USD |
0.0500 USD |
0.0545 USD |
0.0542 USD |
| 2022-01-28 |
0.0521 USD |
16,677.8015 CHEX |
0.0542 USD |
0.0538 USD |
0.0542 USD |
0.0538 USD |
| 2022-01-27 |
0.0529 USD |
157,533.3219 CHEX |
0.0543 USD |
0.0500 USD |
0.0543 USD |
0.0500 USD |
| 2022-01-26 |
0.0551 USD |
539,937.9019 CHEX |
0.0564 USD |
0.0539 USD |
0.0564 USD |
0.0545 USD |
| 2022-01-25 |
0.0566 USD |
435,776.4704 CHEX |
0.0575 USD |
0.0559 USD |
0.0575 USD |
0.0568 USD |
| 2022-01-24 |
0.0586 USD |
546,042.3823 CHEX |
0.0604 USD |
0.0570 USD |
0.0608 USD |
0.0578 USD |
| 2022-01-23 |
0.0616 USD |
266,341.1861 CHEX |
0.0617 USD |
0.0609 USD |
0.0621 USD |
0.0609 USD |
| 2022-01-22 |
0.0641 USD |
1,023,123.5684 CHEX |
0.0676 USD |
0.0612 USD |
0.0676 USD |
0.0612 USD |
| 2022-01-21 |
0.0707 USD |
696,144.7662 CHEX |
0.0744 USD |
0.0697 USD |
0.0744 USD |
0.0697 USD |
| 2022-01-20 |
0.0781 USD |
1,525,476.4283 CHEX |
0.0772 USD |
0.0747 USD |
0.0814 USD |
0.0747 USD |
| 2022-01-19 |
0.0762 USD |
715,439.3033 CHEX |
0.0737 USD |
0.0737 USD |
0.0783 USD |
0.0772 USD |
| 2022-01-18 |
0.0689 USD |
1,427,366.3599 CHEX |
0.0657 USD |
0.0657 USD |
0.0734 USD |
0.0734 USD |
| 2022-01-17 |
0.0654 USD |
41,000.0000 CHEX |
0.0655 USD |
0.0652 USD |
0.0655 USD |
0.0652 USD |