Identifier on Bitfinex: tCHEX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
0.0511 USD |
1,292,685.5564 CHEX |
0.0513 USD |
0.0507 USD |
0.0517 USD |
0.0514 USD |
| 2024-01-16 |
0.0516 USD |
498,992.9719 CHEX |
0.0514 USD |
0.0513 USD |
0.0518 USD |
0.0518 USD |
| 2024-01-15 |
0.0515 USD |
1,649,317.8649 CHEX |
0.0510 USD |
0.0500 USD |
0.0519 USD |
0.0514 USD |
| 2024-01-14 |
0.0512 USD |
643,263.7094 CHEX |
0.0512 USD |
0.0506 USD |
0.0514 USD |
0.0514 USD |
| 2024-01-13 |
0.0510 USD |
1,855,837.0644 CHEX |
0.0504 USD |
0.0504 USD |
0.0552 USD |
0.0511 USD |
| 2024-01-12 |
0.0502 USD |
871,269.8563 CHEX |
0.0496 USD |
0.0496 USD |
0.0504 USD |
0.0504 USD |
| 2024-01-11 |
0.0499 USD |
635,211.4252 CHEX |
0.0494 USD |
0.0494 USD |
0.0502 USD |
0.0501 USD |
| 2024-01-10 |
0.0492 USD |
1,628,364.3848 CHEX |
0.0488 USD |
0.0487 USD |
0.0497 USD |
0.0497 USD |
| 2024-01-09 |
0.0483 USD |
526,805.1222 CHEX |
0.0489 USD |
0.0481 USD |
0.0489 USD |
0.0487 USD |
| 2024-01-08 |
0.0486 USD |
962,449.3902 CHEX |
0.0481 USD |
0.0480 USD |
0.0490 USD |
0.0489 USD |
| 2024-01-07 |
0.0485 USD |
69,301.7462 CHEX |
0.0485 USD |
0.0481 USD |
0.0486 USD |
0.0485 USD |
| 2024-01-06 |
0.0483 USD |
99,934.7684 CHEX |
0.0480 USD |
0.0480 USD |
0.0485 USD |
0.0485 USD |
| 2024-01-05 |
0.0480 USD |
311,477.7968 CHEX |
0.0481 USD |
0.0479 USD |
0.0486 USD |
0.0484 USD |
| 2024-01-04 |
0.0482 USD |
252,602.4099 CHEX |
0.0480 USD |
0.0480 USD |
0.0485 USD |
0.0485 USD |
| 2024-01-03 |
0.0486 USD |
1,225,290.6789 CHEX |
0.0492 USD |
0.0482 USD |
0.0493 USD |
0.0487 USD |
| 2024-01-02 |
0.0490 USD |
966,336.3644 CHEX |
0.0487 USD |
0.0486 USD |
0.0492 USD |
0.0492 USD |
| 2024-01-01 |
0.0482 USD |
332,514.1332 CHEX |
0.0484 USD |
0.0479 USD |
0.0485 USD |
0.0485 USD |
| 2023-12-31 |
0.0482 USD |
868,018.6541 CHEX |
0.0480 USD |
0.0480 USD |
0.0485 USD |
0.0484 USD |
| 2023-12-30 |
0.0477 USD |
564,669.7715 CHEX |
0.0477 USD |
0.0475 USD |
0.0481 USD |
0.0480 USD |
| 2023-12-29 |
0.0479 USD |
538,533.3677 CHEX |
0.0480 USD |
0.0478 USD |
0.0485 USD |
0.0483 USD |
| 2023-12-28 |
0.0483 USD |
865,270.0101 CHEX |
0.0481 USD |
0.0480 USD |
0.0485 USD |
0.0485 USD |
| 2023-12-27 |
0.0471 USD |
2,964,308.8768 CHEX |
0.0460 USD |
0.0460 USD |
0.0477 USD |
0.0477 USD |
| 2023-12-26 |
0.0462 USD |
264,787.3447 CHEX |
0.0464 USD |
0.0460 USD |
0.0464 USD |
0.0464 USD |
| 2023-12-25 |
0.0462 USD |
879,405.9993 CHEX |
0.0464 USD |
0.0460 USD |
0.0464 USD |
0.0464 USD |
| 2023-12-24 |
0.0467 USD |
582,331.8158 CHEX |
0.0465 USD |
0.0464 USD |
0.0470 USD |
0.0464 USD |
| 2023-12-23 |
0.0466 USD |
5,648,818.0374 CHEX |
0.0530 USD |
0.0452 USD |
0.0535 USD |
0.0465 USD |
| 2023-12-22 |
0.0533 USD |
1,057,346.2662 CHEX |
0.0540 USD |
0.0529 USD |
0.0540 USD |
0.0530 USD |
| 2023-12-21 |
0.0540 USD |
966,641.2459 CHEX |
0.0542 USD |
0.0521 USD |
0.0600 USD |
0.0537 USD |
| 2023-12-20 |
0.0547 USD |
1,507,392.5076 CHEX |
0.0551 USD |
0.0542 USD |
0.0552 USD |
0.0543 USD |
| 2023-12-19 |
0.0553 USD |
504,675.8486 CHEX |
0.0555 USD |
0.0552 USD |
0.0560 USD |
0.0552 USD |
| 2023-12-18 |
0.0560 USD |
2,652,690.1040 CHEX |
0.0557 USD |
0.0555 USD |
0.0568 USD |
0.0555 USD |
| 2023-12-17 |
0.0561 USD |
786,333.2562 CHEX |
0.0567 USD |
0.0557 USD |
0.0568 USD |
0.0558 USD |
| 2023-12-16 |
0.0567 USD |
2,242,449.3867 CHEX |
0.0630 USD |
0.0552 USD |
0.0650 USD |
0.0567 USD |
| 2023-12-15 |
0.0637 USD |
679,342.8683 CHEX |
0.0643 USD |
0.0633 USD |
0.0644 USD |
0.0637 USD |
| 2023-12-14 |
0.0638 USD |
1,302,956.6283 CHEX |
0.0641 USD |
0.0580 USD |
0.0647 USD |
0.0638 USD |
| 2023-12-13 |
0.0644 USD |
2,527,133.8955 CHEX |
0.0655 USD |
0.0640 USD |
0.0660 USD |
0.0641 USD |
| 2023-12-12 |
0.0659 USD |
925,939.4970 CHEX |
0.0659 USD |
0.0655 USD |
0.0666 USD |
0.0663 USD |
| 2023-12-11 |
0.0663 USD |
2,360,957.6097 CHEX |
0.0676 USD |
0.0658 USD |
0.0677 USD |
0.0666 USD |
| 2023-12-10 |
0.0673 USD |
1,869,310.3356 CHEX |
0.0670 USD |
0.0660 USD |
0.0677 USD |
0.0676 USD |
| 2023-12-09 |
0.0672 USD |
1,672,749.2143 CHEX |
0.0677 USD |
0.0670 USD |
0.0678 USD |
0.0670 USD |
| 2023-12-08 |
0.0682 USD |
1,324,631.4136 CHEX |
0.0691 USD |
0.0676 USD |
0.0692 USD |
0.0684 USD |
| 2023-12-07 |
0.0672 USD |
1,667,787.7220 CHEX |
0.0673 USD |
0.0660 USD |
0.0694 USD |
0.0686 USD |
| 2023-12-06 |
0.0676 USD |
1,954,785.1600 CHEX |
0.0688 USD |
0.0667 USD |
0.0688 USD |
0.0672 USD |
| 2023-12-05 |
0.0645 USD |
1,870,991.9113 CHEX |
0.0655 USD |
0.0624 USD |
0.0656 USD |
0.0649 USD |
| 2023-12-04 |
0.0636 USD |
3,653,478.3642 CHEX |
0.0619 USD |
0.0619 USD |
0.0656 USD |
0.0650 USD |
| 2023-12-03 |
0.0611 USD |
4,932,250.2500 CHEX |
0.0610 USD |
0.0599 USD |
0.0623 USD |
0.0613 USD |
| 2023-12-02 |
0.0586 USD |
1,622,960.2478 CHEX |
0.0569 USD |
0.0566 USD |
0.0591 USD |
0.0583 USD |
| 2023-12-01 |
0.0588 USD |
3,867,827.8384 CHEX |
0.0598 USD |
0.0567 USD |
0.0607 USD |
0.0569 USD |
| 2023-11-30 |
0.0610 USD |
7,721,402.4246 CHEX |
0.0522 USD |
0.0510 USD |
0.0636 USD |
0.0607 USD |
| 2023-11-29 |
0.0442 USD |
8,665,913.2643 CHEX |
0.0400 USD |
0.0352 USD |
0.0570 USD |
0.0518 USD |