Crypto exchange Bitfinex

Market CHEX (CHEX) / USD

Identifier on Bitfinex: tCHEX:USD
Price
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