Identifier on Bitfinex: tCHEX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.1078 USD |
2,579,804.7189 CHEX |
0.0983 USD |
0.0973 USD |
0.1147 USD |
0.1147 USD |
| 2024-03-05 |
0.0980 USD |
662,942.9990 CHEX |
0.0981 USD |
0.0970 USD |
0.0989 USD |
0.0983 USD |
| 2024-03-04 |
0.0978 USD |
673,150.5384 CHEX |
0.0978 USD |
0.0969 USD |
0.0988 USD |
0.0969 USD |
| 2024-03-03 |
0.0986 USD |
883,076.3666 CHEX |
0.0993 USD |
0.0978 USD |
0.0997 USD |
0.0988 USD |
| 2024-03-02 |
0.1005 USD |
554,566.0149 CHEX |
0.1017 USD |
0.0999 USD |
0.1018 USD |
0.1010 USD |
| 2024-03-01 |
0.1022 USD |
906,391.2152 CHEX |
0.1009 USD |
0.1003 USD |
0.1100 USD |
0.1017 USD |
| 2024-02-29 |
0.1012 USD |
357,464.9347 CHEX |
0.1013 USD |
0.1008 USD |
0.1021 USD |
0.1009 USD |
| 2024-02-28 |
0.0998 USD |
499,337.3949 CHEX |
0.0957 USD |
0.0753 USD |
0.1026 USD |
0.1026 USD |
| 2024-02-27 |
0.0976 USD |
500,152.0765 CHEX |
0.0979 USD |
0.0967 USD |
0.0983 USD |
0.0980 USD |
| 2024-02-26 |
0.0977 USD |
583,131.0152 CHEX |
0.0976 USD |
0.0969 USD |
0.0985 USD |
0.0969 USD |
| 2024-02-25 |
0.0961 USD |
1,074,539.6021 CHEX |
0.0964 USD |
0.0948 USD |
0.0974 USD |
0.0973 USD |
| 2024-02-24 |
0.0960 USD |
328,182.3976 CHEX |
0.0955 USD |
0.0952 USD |
0.0967 USD |
0.0955 USD |
| 2024-02-23 |
0.0945 USD |
607,137.1939 CHEX |
0.0949 USD |
0.0939 USD |
0.0958 USD |
0.0955 USD |
| 2024-02-22 |
0.0953 USD |
349,360.1859 CHEX |
0.0954 USD |
0.0949 USD |
0.0963 USD |
0.0959 USD |
| 2024-02-21 |
0.0964 USD |
795,522.2679 CHEX |
0.0961 USD |
0.0957 USD |
0.0974 USD |
0.0967 USD |
| 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 |