CHEXXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 22 2024 | 0.131064 | -0.006958 | -5.04% | 0.138109 | 0.140671 | 0.128088 | 36.00 |
Jun 21 2024 | 0.138022 | 0.000387 | 0.28% | 0.137549 | 0.143094 | 0.135202 | 33.00 |
Jun 20 2024 | 0.137635 | 0.004716 | 3.55% | 0.132935 | 0.141471 | 0.130399 | 21.00 |
Jun 19 2024 | 0.132919 | -0.006776 | -4.85% | 0.139767 | 0.142525 | 0.12258 | 29.00 |
Jun 18 2024 | 0.139695 | -0.00323 | -2.26% | 0.143315 | 0.145614 | 0.131813 | 71.00 |
Jun 17 2024 | 0.142924 | -0.00943 | -6.19% | 0.171454 | 0.171577 | 0.142844 | 83.00 |
Jun 16 2024 | 0.152354 | -0.002649 | -1.71% | 0.158245 | 0.158333 | 0.150528 | 19.00 |
Jun 15 2024 | 0.155003 | -0.004255 | -2.67% | 0.159266 | 0.159874 | 0.15423 | 20.00 |
Jun 14 2024 | 0.159258 | -0.003526 | -2.17% | 0.16296 | 0.163693 | 0.152082 | 57.00 |
Jun 13 2024 | 0.162783 | -0.011235 | -6.46% | 0.173839 | 0.173975 | 0.162083 | 21.00 |
Jun 12 2024 | 0.174018 | 0.002434 | 1.42% | 0.171642 | 0.177681 | 0.166738 | 63.00 |
Jun 11 2024 | 0.171585 | -0.012945 | -7.02% | 0.184611 | 0.184724 | 0.16152 | 92.00 |
Jun 10 2024 | 0.184529 | 0.016656 | 9.92% | 0.171454 | 0.189448 | 0.164086 | 225.00 |
Jun 09 2024 | 0.167873 | -0.003703 | -2.16% | 0.171454 | 0.171577 | 0.163607 | 45.00 |
Jun 08 2024 | 0.171576 | 0.002099 | 1.24% | 0.170874 | 0.17229 | 0.166283 | 34.00 |
Jun 07 2024 | 0.169477 | -0.007834 | -4.42% | 0.177224 | 0.177224 | 0.165409 | 25.00 |
Jun 06 2024 | 0.177311 | -0.004305 | -2.37% | 0.181585 | 0.182846 | 0.172649 | 57.00 |
Jun 05 2024 | 0.181615 | -0.000349 | -0.19% | 0.183906 | 0.184547 | 0.162713 | 68.00 |
Jun 04 2024 | 0.181964 | 0.010363 | 6.04% | 0.171818 | 0.182312 | 0.16929 | 96.00 |
Jun 03 2024 | 0.171601 | 0.003511 | 2.09% | 0.167893 | 0.179073 | 0.167086 | 151.00 |
Jun 02 2024 | 0.168091 | -0.003922 | -2.28% | 0.172012 | 0.173146 | 0.166603 | 24.00 |
Jun 01 2024 | 0.172013 | -0.001021 | -0.59% | 0.173044 | 0.175874 | 0.16931 | 34.00 |
May 31 2024 | 0.173034 | -0.008923 | -4.90% | 0.181888 | 0.186641 | 0.17192 | 67.00 |
May 30 2024 | 0.181956 | -0.004496 | -2.41% | 0.186525 | 0.187905 | 0.176951 | 37.00 |
May 29 2024 | 0.186453 | -0.004918 | -2.57% | 0.191169 | 0.195616 | 0.180526 | 62.00 |
May 28 2024 | 0.191371 | -0.015831 | -7.64% | 0.20672 | 0.213447 | 0.1912 | 99.00 |
May 27 2024 | 0.207201 | -0.007602 | -3.54% | 0.183906 | 0.221809 | 0.162713 | 109.00 |
May 26 2024 | 0.214803 | -0.004719 | -2.15% | 0.219682 | 0.222017 | 0.213486 | 47.00 |
May 25 2024 | 0.219522 | 0.0021 | 0.97% | 0.217007 | 0.223596 | 0.212183 | 32.00 |
May 24 2024 | 0.217422 | -0.004845 | -2.18% | 0.227919 | 0.231963 | 0.217052 | 107.00 |
May 23 2024 | 0.222267 | -0.009254 | -4.00% | 0.231234 | 0.239445 | 0.212522 | 104.00 |
May 22 2024 | 0.231521 | -0.019869 | -7.90% | 0.2512 | 0.252388 | 0.231007 | 69.00 |
May 21 2024 | 0.25139 | -0.007482 | -2.89% | 0.259421 | 0.26145 | 0.245369 | 90.00 |
May 20 2024 | 0.258873 | 0.026379 | 11.35% | 0.183906 | 0.262722 | 0.162713 | 430.00 |
May 19 2024 | 0.232494 | -0.006416 | -2.69% | 0.238797 | 0.24286 | 0.227929 | 28.00 |
May 18 2024 | 0.238911 | -0.002277 | -0.94% | 0.241334 | 0.248742 | 0.238045 | 73.00 |
May 17 2024 | 0.241188 | 0.006587 | 2.81% | 0.240408 | 0.246711 | 0.234989 | 114.00 |
May 16 2024 | 0.2346 | 0.060916 | 35.07% | 0.173638 | 0.24361 | 0.170061 | 143.00 |
May 15 2024 | 0.173684 | 0.01774 | 11.38% | 0.156119 | 0.175513 | 0.151232 | 112.00 |
May 14 2024 | 0.155944 | -0.022652 | -12.68% | 0.183906 | 0.184547 | 0.153619 | 201.00 |
May 13 2024 | 0.178597 | -0.017455 | -8.90% | 0.217513 | 0.220775 | 0.178482 | 278.00 |
May 12 2024 | 0.196052 | -0.006596 | -3.25% | 0.20289 | 0.204157 | 0.192261 | 51.00 |
May 11 2024 | 0.202647 | -0.006877 | -3.28% | 0.209761 | 0.212653 | 0.20024 | 37.00 |
May 10 2024 | 0.209525 | -0.020334 | -8.85% | 0.228053 | 0.232319 | 0.206236 | 25.00 |
May 09 2024 | 0.229859 | 0.012516 | 5.76% | 0.217513 | 0.231674 | 0.21011 | 41.00 |
May 08 2024 | 0.217343 | -0.016657 | -7.12% | 0.233551 | 0.235873 | 0.21644 | 47.00 |
May 07 2024 | 0.233999 | 0.001766 | 0.76% | 0.232215 | 0.249368 | 0.22519 | 56.00 |
May 06 2024 | 0.232234 | 0.015625 | 7.21% | 0.332514 | 0.340728 | 0.19912 | 288.00 |
May 05 2024 | 0.216609 | -0.012668 | -5.53% | 0.229215 | 0.234647 | 0.216497 | 47.00 |
May 04 2024 | 0.229277 | 0.007836 | 3.54% | 0.221179 | 0.242048 | 0.213974 | 33.00 |
May 03 2024 | 0.221441 | 0.010745 | 5.10% | 0.210691 | 0.229741 | 0.205856 | 39.00 |
May 02 2024 | 0.210696 | 0.001477 | 0.71% | 0.20898 | 0.21576 | 0.204548 | 40.00 |
May 01 2024 | 0.209218 | -0.013177 | -5.93% | 0.221629 | 0.237891 | 0.206515 | 133.00 |
Apr 30 2024 | 0.222395 | -0.03332 | -13.03% | 0.255174 | 0.256382 | 0.216178 | 142.00 |
Apr 29 2024 | 0.255715 | -0.004574 | -1.76% | 0.332514 | 0.340728 | 0.243045 | 312.00 |
Apr 28 2024 | 0.260289 | 0.003558 | 1.39% | 0.256739 | 0.272824 | 0.256332 | 49.00 |
Apr 27 2024 | 0.256731 | -0.002332 | -0.90% | 0.25933 | 0.264416 | 0.249483 | 77.00 |
Apr 26 2024 | 0.259064 | -0.004254 | -1.62% | 0.262767 | 0.271141 | 0.257178 | 64.00 |
Apr 25 2024 | 0.263317 | -0.005281 | -1.97% | 0.268999 | 0.275698 | 0.258663 | 71.00 |
Apr 24 2024 | 0.268598 | -0.025208 | -8.58% | 0.294108 | 0.297187 | 0.266748 | 241.00 |
Apr 23 2024 | 0.293806 | 0.014094 | 5.04% | 0.278828 | 0.301976 | 0.277 | 123.00 |
Apr 22 2024 | 0.279712 | 0.045265 | 19.31% | 0.332514 | 0.340728 | 0.252279 | 384.00 |
Apr 21 2024 | 0.234447 | -0.021749 | -8.49% | 0.256037 | 0.256124 | 0.224605 | 325.00 |
Apr 20 2024 | 0.256195 | -0.012256 | -4.57% | 0.267285 | 0.285462 | 0.252488 | 128.00 |
Apr 19 2024 | 0.268451 | -0.01156 | -4.13% | 0.279528 | 0.280453 | 0.244766 | 239.00 |
Apr 18 2024 | 0.280011 | -0.00247 | -0.87% | 0.283132 | 0.283701 | 0.263578 | 120.00 |
Apr 17 2024 | 0.282481 | -0.009967 | -3.41% | 0.292238 | 0.303924 | 0.272781 | 132.00 |
Apr 16 2024 | 0.292448 | 0.002594 | 0.89% | 0.289403 | 0.305258 | 0.273248 | 171.00 |
Apr 15 2024 | 0.289854 | -0.038191 | -11.64% | 0.332514 | 0.349513 | 0.288982 | 540.00 |
Apr 14 2024 | 0.328045 | 0.051977 | 18.83% | 0.274211 | 0.328873 | 0.266479 | 535.00 |
Apr 13 2024 | 0.276068 | -0.056122 | -16.89% | 0.330661 | 0.336802 | 0.240036 | 699.00 |
Apr 12 2024 | 0.33219 | -0.055082 | -14.22% | 0.386883 | 0.40588 | 0.31111 | 910.00 |
Apr 11 2024 | 0.387272 | 0.125801 | 48.11% | 0.261168 | 0.431725 | 0.255103 | 1,371.00 |
Apr 10 2024 | 0.26147 | 0.024318 | 10.25% | 0.236898 | 0.261955 | 0.23517 | 220.00 |
Apr 09 2024 | 0.237152 | -0.010063 | -4.07% | 0.247477 | 0.247993 | 0.223866 | 165.00 |
Apr 08 2024 | 0.247215 | 0.02774 | 12.64% | 0.231947 | 0.248109 | 0.224219 | 387.00 |
Apr 07 2024 | 0.219475 | 0.000336 | 0.15% | 0.218628 | 0.221773 | 0.210797 | 44.00 |
Apr 06 2024 | 0.219139 | 0.004187 | 1.95% | 0.213813 | 0.221191 | 0.213469 | 32.00 |
Apr 05 2024 | 0.214952 | -0.006142 | -2.78% | 0.221282 | 0.221653 | 0.209893 | 81.00 |
Apr 04 2024 | 0.221094 | -0.002252 | -1.01% | 0.222469 | 0.237466 | 0.213815 | 214.00 |
Apr 03 2024 | 0.223347 | 0.001248 | 0.56% | 0.222701 | 0.227576 | 0.212773 | 113.00 |
Apr 02 2024 | 0.222099 | -0.022599 | -9.24% | 0.244107 | 0.247993 | 0.216338 | 113.00 |
Apr 01 2024 | 0.244698 | 0.015366 | 6.70% | 0.231947 | 0.245681 | 0.228435 | 607.00 |
Mar 31 2024 | 0.229332 | 0.014047 | 6.52% | 0.2153 | 0.229791 | 0.211074 | 175.00 |
Mar 30 2024 | 0.215285 | -0.016582 | -7.15% | 0.231575 | 0.232623 | 0.214856 | 101.00 |
Mar 29 2024 | 0.231866 | 0.006465 | 2.87% | 0.225273 | 0.232805 | 0.223031 | 47.00 |
Mar 28 2024 | 0.225401 | -0.009813 | -4.17% | 0.235632 | 0.238602 | 0.224776 | 232.00 |
Mar 27 2024 | 0.235214 | -0.005653 | -2.35% | 0.240924 | 0.249381 | 0.224747 | 268.00 |
Mar 26 2024 | 0.240867 | 0.014515 | 6.41% | 0.226454 | 0.246514 | 0.22306 | 306.00 |
Mar 25 2024 | 0.226352 | 0.024216 | 11.98% | 0.121511 | 0.22706 | 0.118471 | 763.00 |
Mar 24 2024 | 0.202136 | 0.005301 | 2.69% | 0.196361 | 0.203008 | 0.191935 | 154.00 |
Mar 23 2024 | 0.196835 | 0.001114 | 0.57% | 0.196414 | 0.199244 | 0.186543 | 91.00 |