Identifier on Bitfinex: tCHEX:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-05-07 |
0.0419 USD |
231,615.8724 CHEX |
0.0413 USD |
0.0413 USD |
0.0420 USD |
0.0419 USD |
2022-05-06 |
0.0415 USD |
237,003.5365 CHEX |
0.0418 USD |
0.0408 USD |
0.0419 USD |
0.0413 USD |
2022-05-05 |
0.0436 USD |
640,557.1682 CHEX |
0.0440 USD |
0.0414 USD |
0.0452 USD |
0.0420 USD |
2022-05-04 |
0.0438 USD |
478,745.1185 CHEX |
0.0468 USD |
0.0435 USD |
0.0468 USD |
0.0440 USD |
2022-05-03 |
0.0482 USD |
568,827.2043 CHEX |
0.0466 USD |
0.0466 USD |
0.0504 USD |
0.0476 USD |
2022-05-02 |
0.0465 USD |
207,090.6267 CHEX |
0.0465 USD |
0.0463 USD |
0.0480 USD |
0.0466 USD |
2022-05-01 |
0.0464 USD |
198,638.3101 CHEX |
0.0469 USD |
0.0454 USD |
0.0472 USD |
0.0465 USD |
2022-04-30 |
0.0467 USD |
257,068.6293 CHEX |
0.0498 USD |
0.0465 USD |
0.0498 USD |
0.0469 USD |
2022-04-29 |
0.0504 USD |
201,692.3649 CHEX |
0.0516 USD |
0.0495 USD |
0.0516 USD |
0.0498 USD |
2022-04-28 |
0.0533 USD |
246,908.5842 CHEX |
0.0535 USD |
0.0519 USD |
0.0541 USD |
0.0519 USD |
2022-04-27 |
0.0545 USD |
950,879.2512 CHEX |
0.0480 USD |
0.0480 USD |
0.0546 USD |
0.0545 USD |
2022-04-26 |
0.0481 USD |
975,453.6526 CHEX |
0.0512 USD |
0.0471 USD |
0.0528 USD |
0.0480 USD |
2022-04-25 |
0.0526 USD |
432,337.8273 CHEX |
0.0540 USD |
0.0513 USD |
0.0540 USD |
0.0513 USD |
2022-04-24 |
0.0534 USD |
1,398,356.1258 CHEX |
0.0515 USD |
0.0512 USD |
0.0546 USD |
0.0532 USD |
2022-04-23 |
0.0514 USD |
253,513.0578 CHEX |
0.0523 USD |
0.0506 USD |
0.0525 USD |
0.0511 USD |
2022-04-22 |
0.0523 USD |
601,629.1781 CHEX |
0.0501 USD |
0.0500 USD |
0.0539 USD |
0.0525 USD |
2022-04-21 |
0.0494 USD |
2,125,621.1847 CHEX |
0.0466 USD |
0.0455 USD |
0.0523 USD |
0.0501 USD |
2022-04-20 |
0.0447 USD |
776,834.7334 CHEX |
0.0420 USD |
0.0415 USD |
0.0473 USD |
0.0465 USD |
2022-04-19 |
0.0421 USD |
367,570.4402 CHEX |
0.0409 USD |
0.0409 USD |
0.0429 USD |
0.0420 USD |
2022-04-18 |
0.0397 USD |
326,593.4310 CHEX |
0.0401 USD |
0.0386 USD |
0.0409 USD |
0.0409 USD |
2022-04-17 |
0.0394 USD |
435,728.8004 CHEX |
0.0380 USD |
0.0380 USD |
0.0403 USD |
0.0399 USD |
2022-04-16 |
0.0368 USD |
207,556.1430 CHEX |
0.0357 USD |
0.0357 USD |
0.0380 USD |
0.0380 USD |
2022-04-15 |
0.0346 USD |
187,435.4082 CHEX |
0.0336 USD |
0.0336 USD |
0.0357 USD |
0.0357 USD |
2022-04-14 |
0.0342 USD |
108,883.1225 CHEX |
0.0346 USD |
0.0339 USD |
0.0347 USD |
0.0343 USD |
2022-04-13 |
0.0345 USD |
397,876.8899 CHEX |
0.0328 USD |
0.0328 USD |
0.0346 USD |
0.0346 USD |
2022-04-12 |
0.0343 USD |
249,584.4483 CHEX |
0.0355 USD |
0.0329 USD |
0.0355 USD |
0.0329 USD |
2022-04-11 |
0.0357 USD |
478,547.3421 CHEX |
0.0358 USD |
0.0351 USD |
0.0382 USD |
0.0359 USD |
2022-04-10 |
0.0365 USD |
28,542.6181 CHEX |
0.0366 USD |
0.0364 USD |
0.0367 USD |
0.0367 USD |
2022-04-09 |
0.0366 USD |
426,358.6170 CHEX |
0.0379 USD |
0.0354 USD |
0.0382 USD |
0.0364 USD |
2022-04-08 |
0.0389 USD |
298,322.5412 CHEX |
0.0390 USD |
0.0377 USD |
0.0399 USD |
0.0377 USD |
2022-04-07 |
0.0399 USD |
257,059.5439 CHEX |
0.0373 USD |
0.0373 USD |
0.0400 USD |
0.0400 USD |
2022-04-06 |
0.0371 USD |
700,381.1884 CHEX |
0.0354 USD |
0.0351 USD |
0.0388 USD |
0.0371 USD |
2022-04-05 |
0.0349 USD |
123,504.4333 CHEX |
0.0343 USD |
0.0343 USD |
0.0354 USD |
0.0354 USD |
2022-04-04 |
0.0340 USD |
311,549.9854 CHEX |
0.0345 USD |
0.0331 USD |
0.0350 USD |
0.0337 USD |
2022-04-03 |
0.0337 USD |
103,031.4830 CHEX |
0.0333 USD |
0.0333 USD |
0.0345 USD |
0.0345 USD |
2022-04-02 |
0.0338 USD |
614,074.8841 CHEX |
0.0365 USD |
0.0337 USD |
0.0378 USD |
0.0337 USD |
2022-04-01 |
0.0369 USD |
154,749.1144 CHEX |
0.0375 USD |
0.0362 USD |
0.0375 USD |
0.0365 USD |
2022-03-31 |
0.0395 USD |
336,831.7235 CHEX |
0.0395 USD |
0.0380 USD |
0.0404 USD |
0.0380 USD |
2022-03-30 |
0.0393 USD |
395,445.8053 CHEX |
0.0393 USD |
0.0382 USD |
0.0403 USD |
0.0395 USD |
2022-03-29 |
0.0406 USD |
260,625.7658 CHEX |
0.0419 USD |
0.0393 USD |
0.0419 USD |
0.0393 USD |
2022-03-28 |
0.0433 USD |
564,649.3325 CHEX |
0.0447 USD |
0.0407 USD |
0.0458 USD |
0.0410 USD |
2022-03-27 |
0.0449 USD |
280,488.2655 CHEX |
0.0463 USD |
0.0445 USD |
0.0490 USD |
0.0450 USD |
2022-03-26 |
0.0507 USD |
6,239.4467 CHEX |
0.0470 USD |
0.0440 USD |
0.0510 USD |
0.0460 USD |
2022-03-25 |
0.0463 USD |
6,599.3010 CHEX |
0.0480 USD |
0.0428 USD |
0.0510 USD |
0.0450 USD |
2022-03-24 |
0.0438 USD |
76,669.0457 CHEX |
0.0446 USD |
0.0401 USD |
0.0485 USD |
0.0485 USD |
2022-03-23 |
0.0460 USD |
20,337.3793 CHEX |
0.0480 USD |
0.0444 USD |
0.0480 USD |
0.0444 USD |
2022-03-22 |
0.0468 USD |
31,339.4398 CHEX |
0.0465 USD |
0.0465 USD |
0.0480 USD |
0.0480 USD |
2022-03-21 |
0.0451 USD |
46,659.0400 CHEX |
0.0440 USD |
0.0440 USD |
0.0465 USD |
0.0465 USD |
2022-03-20 |
0.0428 USD |
53,129.8923 CHEX |
0.0415 USD |
0.0415 USD |
0.0440 USD |
0.0440 USD |
2022-03-19 |
0.0400 USD |
234,501.9150 CHEX |
0.0360 USD |
0.0303 USD |
0.0415 USD |
0.0385 USD |