Identifier on Bitfinex: tCHEX:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-10 |
0.2448 USD |
1,314,735.3847 CHEX |
0.2347 USD |
0.2342 USD |
0.2528 USD |
0.2528 USD |
| 2024-04-09 |
0.2393 USD |
1,359,530.7929 CHEX |
0.2369 USD |
0.2328 USD |
0.2454 USD |
0.2369 USD |
| 2024-04-08 |
0.2252 USD |
1,168,552.9488 CHEX |
0.2168 USD |
0.2165 USD |
0.2450 USD |
0.2324 USD |
| 2024-04-07 |
0.2172 USD |
279,585.6119 CHEX |
0.2165 USD |
0.2154 USD |
0.2191 USD |
0.2172 USD |
| 2024-04-06 |
0.2178 USD |
328,941.3721 CHEX |
0.2157 USD |
0.2154 USD |
0.2196 USD |
0.2187 USD |
| 2024-04-05 |
0.2185 USD |
704,767.0183 CHEX |
0.2239 USD |
0.1955 USD |
0.2239 USD |
0.2159 USD |
| 2024-04-04 |
0.2211 USD |
840,105.5395 CHEX |
0.2192 USD |
0.2167 USD |
0.2490 USD |
0.2264 USD |
| 2024-04-03 |
0.2184 USD |
663,943.0161 CHEX |
0.2167 USD |
0.2150 USD |
0.2213 USD |
0.2190 USD |
| 2024-04-02 |
0.2273 USD |
770,582.1140 CHEX |
0.2363 USD |
0.2170 USD |
0.2500 USD |
0.2170 USD |
| 2024-04-01 |
0.2348 USD |
1,230,373.0498 CHEX |
0.2292 USD |
0.2275 USD |
0.2398 USD |
0.2364 USD |
| 2024-03-31 |
0.2182 USD |
404,369.4783 CHEX |
0.2202 USD |
0.2159 USD |
0.2222 USD |
0.2159 USD |
| 2024-03-30 |
0.2239 USD |
507,512.3852 CHEX |
0.2257 USD |
0.2209 USD |
0.2277 USD |
0.2209 USD |
| 2024-03-29 |
0.2256 USD |
700,044.5424 CHEX |
0.2244 USD |
0.2227 USD |
0.2288 USD |
0.2259 USD |
| 2024-03-28 |
0.2283 USD |
1,259,404.7921 CHEX |
0.2298 USD |
0.2247 USD |
0.2320 USD |
0.2273 USD |
| 2024-03-27 |
0.2363 USD |
1,711,913.2968 CHEX |
0.2366 USD |
0.2320 USD |
0.2401 USD |
0.2322 USD |
| 2024-03-26 |
0.2332 USD |
2,391,160.7048 CHEX |
0.2210 USD |
0.2210 USD |
0.2411 USD |
0.2367 USD |
| 2024-03-25 |
0.2032 USD |
3,104,142.6033 CHEX |
0.1968 USD |
0.1946 USD |
0.2300 USD |
0.2167 USD |
| 2024-03-24 |
0.1954 USD |
932,263.8140 CHEX |
0.1940 USD |
0.1900 USD |
0.1990 USD |
0.1960 USD |
| 2024-03-23 |
0.1917 USD |
1,522,086.7080 CHEX |
0.1927 USD |
0.1750 USD |
0.1960 USD |
0.1939 USD |
| 2024-03-22 |
0.1998 USD |
2,709,233.2176 CHEX |
0.2006 USD |
0.1830 USD |
0.2096 USD |
0.1935 USD |
| 2024-03-21 |
0.1700 USD |
6,952,679.5534 CHEX |
0.1461 USD |
0.1448 USD |
0.1992 USD |
0.1992 USD |
| 2024-03-20 |
0.1419 USD |
735,842.9906 CHEX |
0.1413 USD |
0.1393 USD |
0.1440 USD |
0.1434 USD |
| 2024-03-19 |
0.1468 USD |
2,140,688.1537 CHEX |
0.1540 USD |
0.1422 USD |
0.1540 USD |
0.1425 USD |
| 2024-03-18 |
0.1560 USD |
1,256,869.2852 CHEX |
0.1610 USD |
0.1520 USD |
0.1612 USD |
0.1525 USD |
| 2024-03-17 |
0.1575 USD |
931,005.9296 CHEX |
0.1557 USD |
0.1547 USD |
0.1605 USD |
0.1600 USD |
| 2024-03-16 |
0.1539 USD |
3,025,534.2084 CHEX |
0.1456 USD |
0.1454 USD |
0.1627 USD |
0.1605 USD |
| 2024-03-15 |
0.1449 USD |
1,746,158.8363 CHEX |
0.1419 USD |
0.1419 USD |
0.1478 USD |
0.1472 USD |
| 2024-03-14 |
0.1367 USD |
384,141.9552 CHEX |
0.1365 USD |
0.1357 USD |
0.1378 USD |
0.1371 USD |
| 2024-03-13 |
0.1336 USD |
471,209.4943 CHEX |
0.1326 USD |
0.1322 USD |
0.1348 USD |
0.1330 USD |
| 2024-03-12 |
0.1340 USD |
520,091.7897 CHEX |
0.1352 USD |
0.1329 USD |
0.1354 USD |
0.1331 USD |
| 2024-03-11 |
0.1334 USD |
641,884.2719 CHEX |
0.1386 USD |
0.1100 USD |
0.1498 USD |
0.1352 USD |
| 2024-03-10 |
0.1404 USD |
765,151.2954 CHEX |
0.1421 USD |
0.1387 USD |
0.1428 USD |
0.1387 USD |
| 2024-03-09 |
0.1398 USD |
420,807.1328 CHEX |
0.1398 USD |
0.1382 USD |
0.1409 USD |
0.1400 USD |
| 2024-03-08 |
0.1421 USD |
2,531,779.3410 CHEX |
0.1460 USD |
0.1375 USD |
0.1475 USD |
0.1379 USD |
| 2024-03-07 |
0.1354 USD |
2,843,154.0351 CHEX |
0.1174 USD |
0.1174 USD |
0.1493 USD |
0.1386 USD |
| 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 |