Crypto exchange Bitfinex

Market CHEX (CHEX) / USD

Identifier on Bitfinex: tCHEX:USD
Price
Date Price Volume Open Low High Close
2022-06-29 0.0172 USD 228,389.1946 CHEX 0.0180 USD 0.0166 USD 0.0180 USD 0.0167 USD
2022-06-28 0.0179 USD 179,491.7171 CHEX 0.0178 USD 0.0176 USD 0.0183 USD 0.0180 USD
2022-06-27 0.0181 USD 154,679.5806 CHEX 0.0179 USD 0.0179 USD 0.0183 USD 0.0180 USD
2022-06-26 0.0178 USD 18,269.6530 CHEX 0.0178 USD 0.0178 USD 0.0179 USD 0.0179 USD
2022-06-25 0.0178 USD 65,691.1393 CHEX 0.0178 USD 0.0177 USD 0.0179 USD 0.0178 USD
2022-06-24 0.0176 USD 133,703.8498 CHEX 0.0174 USD 0.0174 USD 0.0178 USD 0.0178 USD
2022-06-23 0.0167 USD 446,504.7667 CHEX 0.0158 USD 0.0158 USD 0.0175 USD 0.0173 USD
2022-06-22 0.0157 USD 272,494.3996 CHEX 0.0154 USD 0.0152 USD 0.0160 USD 0.0158 USD
2022-06-21 0.0154 USD 68,006.8766 CHEX 0.0154 USD 0.0153 USD 0.0156 USD 0.0154 USD
2022-06-20 0.0154 USD 58,160.1699 CHEX 0.0153 USD 0.0153 USD 0.0155 USD 0.0153 USD
2022-06-19 0.0150 USD 164,721.2278 CHEX 0.0147 USD 0.0147 USD 0.0153 USD 0.0153 USD
2022-06-18 0.0145 USD 207,521.6364 CHEX 0.0146 USD 0.0143 USD 0.0148 USD 0.0145 USD
2022-06-17 0.0147 USD 81,968.6357 CHEX 0.0149 USD 0.0145 USD 0.0149 USD 0.0145 USD
2022-06-16 0.0150 USD 73,617.6402 CHEX 0.0151 USD 0.0149 USD 0.0152 USD 0.0151 USD
2022-06-15 0.0150 USD 268,837.6132 CHEX 0.0148 USD 0.0146 USD 0.0151 USD 0.0151 USD
2022-06-14 0.0146 USD 152,320.4805 CHEX 0.0147 USD 0.0143 USD 0.0148 USD 0.0148 USD
2022-06-13 0.0160 USD 1,150,879.4038 CHEX 0.0182 USD 0.0143 USD 0.0182 USD 0.0149 USD
2022-06-12 0.0186 USD 176,976.1877 CHEX 0.0191 USD 0.0182 USD 0.0191 USD 0.0183 USD
2022-06-11 0.0193 USD 115,716.9458 CHEX 0.0198 USD 0.0190 USD 0.0198 USD 0.0191 USD
2022-06-10 0.0203 USD 191,551.0635 CHEX 0.0205 USD 0.0198 USD 0.0207 USD 0.0198 USD
2022-06-09 0.0207 USD 57,981.3124 CHEX 0.0209 USD 0.0205 USD 0.0209 USD 0.0205 USD
2022-06-08 0.0216 USD 99,582.6431 CHEX 0.0212 USD 0.0205 USD 0.0222 USD 0.0216 USD
2022-06-07 0.0222 USD 23,641.3364 CHEX 0.0197 USD 0.0191 USD 0.0219 USD 0.0215 USD
2022-06-06 0.0230 USD 123,516.3208 CHEX 0.0234 USD 0.0201 USD 0.0277 USD 0.0201 USD
2022-06-05 0.0258 USD 17,224.9368 CHEX 0.0261 USD 0.0200 USD 0.0261 USD 0.0210 USD
2022-06-03 0.0227 USD 34,001.9309 CHEX 0.0218 USD 0.0218 USD 0.0262 USD 0.0262 USD
2022-06-02 0.0198 USD 2,147.9138 CHEX 0.0225 USD 0.0200 USD 0.0225 USD 0.0200 USD
2022-06-01 0.0197 USD 1,184.4132 CHEX 0.0227 USD 0.0179 USD 0.0227 USD 0.0196 USD
2022-05-31 0.0251 USD 144,703.3118 CHEX 0.0210 USD 0.0176 USD 0.0278 USD 0.0200 USD
2022-05-30 0.0205 USD 3,295.5577 CHEX 0.0253 USD 0.0197 USD 0.0253 USD 0.0197 USD
2022-05-28 0.0170 USD 15,255.2673 CHEX 0.0147 USD 0.0146 USD 0.0253 USD 0.0146 USD
2022-05-27 0.0180 USD 49,587.6988 CHEX 0.0176 USD 0.0169 USD 0.0192 USD 0.0192 USD
2022-05-26 0.0175 USD 44,569.5438 CHEX 0.0275 USD 0.0169 USD 0.0275 USD 0.0263 USD
2022-05-25 0.0275 USD 252.0000 CHEX 0.0275 USD 0.0275 USD 0.0275 USD 0.0275 USD
2022-05-24 0.0164 USD 117.9690 CHEX 0.0164 USD 0.0164 USD 0.0164 USD 0.0164 USD
2022-05-23 0.0216 USD 226.5529 CHEX 0.0275 USD 0.0275 USD 0.0275 USD 0.0275 USD
2022-05-22 0.0240 USD 968.8763 CHEX 0.0240 USD 0.0240 USD 0.0240 USD 0.0240 USD
2022-05-20 0.0233 USD 36,924.4897 CHEX 0.0250 USD 0.0210 USD 0.0250 USD 0.0210 USD
2022-05-19 0.0222 USD 16,367.7765 CHEX 0.0234 USD 0.0210 USD 0.0242 USD 0.0237 USD
2022-05-18 0.0235 USD 148,953.9751 CHEX 0.0253 USD 0.0200 USD 0.0278 USD 0.0265 USD
2022-05-17 0.0270 USD 23,283.5450 CHEX 0.0270 USD 0.0246 USD 0.0280 USD 0.0246 USD
2022-05-16 0.0250 USD 137,510.3832 CHEX 0.0256 USD 0.0223 USD 0.0277 USD 0.0223 USD
2022-05-15 0.0208 USD 390,847.0913 CHEX 0.0228 USD 0.0150 USD 0.0278 USD 0.0200 USD
2022-05-14 0.0252 USD 33,999.1223 CHEX 0.0278 USD 0.0220 USD 0.0278 USD 0.0253 USD
2022-05-13 0.0282 USD 310,428.6872 CHEX 0.0264 USD 0.0263 USD 0.0288 USD 0.0276 USD
2022-05-12 0.0262 USD 24,429.0743 CHEX 0.0279 USD 0.0216 USD 0.0279 USD 0.0263 USD
2022-05-11 0.0302 USD 1,668,382.6702 CHEX 0.0353 USD 0.0264 USD 0.0355 USD 0.0279 USD
2022-05-10 0.0354 USD 592,990.0500 CHEX 0.0352 USD 0.0352 USD 0.0373 USD 0.0353 USD
2022-05-09 0.0367 USD 229,153.5089 CHEX 0.0377 USD 0.0358 USD 0.0380 USD 0.0361 USD
2022-05-08 0.0391 USD 238,579.2600 CHEX 0.0402 USD 0.0378 USD 0.0403 USD 0.0378 USD