CHESSSEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.050418 | -0.001089 | -2.11% | 0.051522 | 0.051631 | 0.050052 | 0.00 |
Jul 22 2024 | 0.051507 | -0.000189 | -0.37% | 0.081498 | 0.092051 | 0.026624 | 0.00 |
Jul 21 2024 | 0.051696 | 0.000493 | 0.96% | 0.051117 | 0.051924 | 0.050157 | 0.00 |
Jul 20 2024 | 0.051203 | 0.000308 | 0.61% | 0.050847 | 0.051496 | 0.050561 | 0.00 |
Jul 19 2024 | 0.050895 | 0.002189 | 4.49% | 0.048668 | 0.05143 | 0.048306 | 0.00 |
Jul 18 2024 | 0.048706 | 0.00000400 | 0.01% | 0.048683 | 0.049454 | 0.048176 | 0.00 |
Jul 17 2024 | 0.048702 | -0.00094 | -1.89% | 0.049588 | 0.050291 | 0.048573 | 0.00 |
Jul 16 2024 | 0.049642 | 0.000292 | 0.59% | 0.049396 | 0.049712 | 0.047569 | 0.00 |
Jul 15 2024 | 0.04935 | 0.002727 | 5.85% | 0.081498 | 0.092051 | 0.026624 | 0.00 |
Jul 14 2024 | 0.046622 | 0.001005 | 2.20% | 0.045678 | 0.046674 | 0.045074 | 56.00 |
Jul 13 2024 | 0.045617 | 0.001038 | 2.33% | 0.044581 | 0.045998 | 0.044372 | 0.00 |
Jul 12 2024 | 0.044579 | 0.000261 | 0.59% | 0.044287 | 0.045066 | 0.043709 | 0.00 |
Jul 11 2024 | 0.044318 | -0.000472 | -1.05% | 0.044775 | 0.045721 | 0.044187 | 0.00 |
Jul 10 2024 | 0.04479 | -0.000301 | -0.67% | 0.044992 | 0.046079 | 0.044373 | 542.00 |
Jul 09 2024 | 0.045091 | -0.013396 | -22.90% | 0.058466 | 0.060237 | 0.044799 | 350.00 |
Jul 08 2024 | 0.058488 | 0.000712 | 1.23% | 0.081498 | 0.092051 | 0.026624 | 0.00 |
Jul 07 2024 | 0.057776 | -0.011888 | -17.06% | 0.070039 | 0.070099 | 0.057776 | 5.00 |
Jul 06 2024 | 0.069663 | 0.00154 | 2.26% | 0.067801 | 0.070191 | 0.06726 | 0.00 |
Jul 05 2024 | 0.068124 | -0.000749 | -1.09% | 0.068532 | 0.069103 | 0.064466 | 0.00 |
Jul 04 2024 | 0.068873 | -0.003657 | -5.04% | 0.072492 | 0.072818 | 0.068372 | 0.00 |
Jul 03 2024 | 0.07253 | -0.002502 | -3.33% | 0.075156 | 0.075264 | 0.071707 | 0.00 |
Jul 02 2024 | 0.075032 | -0.002268 | -2.93% | 0.077287 | 0.077355 | 0.074763 | 200.00 |
Jul 01 2024 | 0.077301 | -0.013325 | -14.70% | 0.081498 | 0.092051 | 0.026624 | 57.00 |
Jun 30 2024 | 0.090626 | 0.002397 | 2.72% | 0.088146 | 0.090833 | 0.087783 | 0.00 |
Jun 29 2024 | 0.088229 | 0.000898 | 1.03% | 0.087342 | 0.088563 | 0.087337 | 0.00 |
Jun 28 2024 | 0.087331 | -0.001783 | -2.00% | 0.089136 | 0.090133 | 0.086827 | 0.00 |
Jun 27 2024 | 0.089114 | 0.000925 | 1.05% | 0.088151 | 0.09012 | 0.087798 | 0.00 |
Jun 26 2024 | 0.088188 | -0.001197 | -1.34% | 0.081498 | 0.089862 | 0.081491 | 0.00 |
Jun 25 2024 | 0.089385 | 0.002191 | 2.51% | 0.087065 | 0.09003 | 0.087065 | 0.00 |
Jun 24 2024 | 0.087194 | -0.004605 | -5.02% | 0.091545 | 0.091776 | 0.085018 | 390.00 |
Jun 23 2024 | 0.0918 | 0.010815 | 13.35% | 0.081024 | 0.093285 | 0.081024 | 1,366.00 |
Jun 22 2024 | 0.080985 | 0.000043 | 0.05% | 0.081004 | 0.081445 | 0.080727 | 0.00 |
Jun 21 2024 | 0.080943 | -0.000914 | -1.12% | 0.081837 | 0.081944 | 0.080114 | 0.00 |
Jun 20 2024 | 0.081857 | 0.000355 | 0.44% | 0.081498 | 0.083599 | 0.081353 | 0.00 |
Jun 19 2024 | 0.081502 | -0.000327 | -0.40% | 0.081918 | 0.082629 | 0.081353 | 0.00 |
Jun 18 2024 | 0.081829 | -0.001731 | -2.07% | 0.083619 | 0.083619 | 0.080547 | 0.00 |
Jun 17 2024 | 0.08356 | -0.000509 | -0.61% | 0.084056 | 0.084804 | 0.082102 | 0.00 |
Jun 16 2024 | 0.084068 | 0.000502 | 0.60% | 0.08356 | 0.08439 | 0.083291 | 0.00 |
Jun 15 2024 | 0.083567 | 0.000165 | 0.20% | 0.083349 | 0.083823 | 0.083201 | 0.00 |
Jun 14 2024 | 0.083402 | -0.000641 | -0.76% | 0.084056 | 0.085238 | 0.082129 | 0.00 |
Jun 13 2024 | 0.084043 | -0.001184 | -1.39% | 0.085275 | 0.085358 | 0.083285 | 0.00 |
Jun 12 2024 | 0.085227 | 0.000465 | 0.55% | 0.084748 | 0.087123 | 0.084113 | 0.00 |
Jun 11 2024 | 0.084762 | -0.002327 | -2.67% | 0.087136 | 0.087193 | 0.083305 | 0.00 |
Jun 10 2024 | 0.087089 | -0.042241 | -32.66% | 0.121896 | 1.12 | 0.086922 | 0.00 |
Jun 09 2024 | 0.12933 | 0.000788 | 0.61% | 0.128509 | 0.129643 | 0.128242 | 0.00 |
Jun 08 2024 | 0.128542 | 0.00000100 | 0.00% | 0.128419 | 0.129012 | 0.12834 | 0.00 |
Jun 07 2024 | 0.128541 | -0.001421 | -1.09% | 0.129942 | 0.132265 | 0.127426 | 0.00 |
Jun 06 2024 | 0.129962 | -0.001367 | -1.04% | 0.131377 | 0.131511 | 0.128922 | 198.00 |
Jun 05 2024 | 0.13133 | 0.001018 | 0.78% | 0.121896 | 1.12 | 0.047357 | 0.00 |
Jun 04 2024 | 0.130312 | 0.003505 | 2.76% | 0.126809 | 0.130967 | 0.126531 | 0.00 |
Jun 03 2024 | 0.126807 | 0.001831 | 1.47% | 0.124823 | 0.129844 | 0.124569 | 76.00 |
Jun 02 2024 | 0.124976 | -0.001104 | -0.88% | 0.12551 | 0.126045 | 0.124181 | 196.00 |
Jun 01 2024 | 0.126079 | 0.000397 | 0.32% | 0.125901 | 0.126353 | 0.125555 | 0.00 |
May 31 2024 | 0.125683 | -0.00176 | -1.38% | 0.127425 | 0.128176 | 0.124242 | 0.00 |
May 30 2024 | 0.127442 | 0.001077 | 0.85% | 0.126462 | 0.129452 | 0.125402 | 0.00 |
May 29 2024 | 0.126365 | -0.000899 | -0.71% | 0.127151 | 0.128228 | 0.125391 | 0.00 |
May 28 2024 | 0.127264 | -0.001744 | -1.35% | 0.128966 | 0.129076 | 0.125304 | 0.00 |
May 27 2024 | 0.129007 | 0.001393 | 1.09% | 0.121896 | 1.12 | 0.121711 | 0.00 |
May 26 2024 | 0.127615 | -0.00136 | -1.05% | 0.129058 | 0.129434 | 0.127157 | 0.00 |
May 25 2024 | 0.128975 | -0.995131 | -88.53% | 1.12 | 1.13 | 0.128362 | 0.00 |
May 24 2024 | 1.12 | 0.010 | 0.91% | 1.11 | 1.13 | 1.09 | 0.00 |
May 23 2024 | 1.11 | -0.020 | -1.73% | 1.14 | 1.15 | 1.09 | 0.00 |
May 22 2024 | 1.13 | -0.010 | -0.95% | 1.14 | 1.16 | 1.13 | 0.00 |
May 21 2024 | 1.14 | -0.020 | -1.62% | 1.16 | 1.17 | 1.12 | 0.00 |
May 20 2024 | 1.16 | 0.080 | 7.53% | 0.121896 | 1.16 | 0.121711 | 0.00 |
May 19 2024 | 1.08 | -0.010 | -1.25% | 1.09 | 1.11 | 1.08 | 0.00 |
May 18 2024 | 1.10 | 0.00 | 0.09% | 1.10 | 1.10 | 1.09 | 0.00 |
May 17 2024 | 1.09 | 0.890 | 425.17% | 0.208509 | 1.10 | 0.20822 | 9,589.00 |
May 16 2024 | 0.208431 | -0.00268 | -1.27% | 0.211345 | 0.212306 | 0.20474 | 0.00 |
May 15 2024 | 0.211111 | 0.013482 | 6.82% | 0.197709 | 0.211474 | 0.196902 | 0.00 |
May 14 2024 | 0.197628 | -0.004555 | -2.25% | 0.202182 | 0.202885 | 0.196058 | 0.00 |
May 13 2024 | 0.202184 | 0.003964 | 2.00% | 0.121896 | 0.203695 | 0.081756 | 0.00 |
May 12 2024 | 0.198219 | 0.079604 | 67.11% | 0.118713 | 0.199104 | 0.118409 | 94.00 |
May 11 2024 | 0.118615 | -0.000442 | -0.37% | 0.118763 | 0.11988 | 0.118178 | 0.00 |
May 10 2024 | 0.119057 | -0.003712 | -3.02% | 0.122854 | 0.123625 | 0.117567 | 0.00 |
May 09 2024 | 0.12277 | 0.003518 | 2.95% | 0.119587 | 0.123344 | 0.118773 | 0.00 |
May 08 2024 | 0.119252 | -0.0027 | -2.21% | 0.121896 | 0.123087 | 0.118993 | 0.00 |
May 07 2024 | 0.121952 | -0.001296 | -1.05% | 0.123344 | 0.125582 | 0.121716 | 0.00 |
May 06 2024 | 0.123249 | -0.010603 | -7.92% | 0.142754 | 0.143446 | 0.122556 | 0.00 |
May 05 2024 | 0.133852 | 0.000312 | 0.23% | 0.133799 | 0.134866 | 0.131646 | 0.00 |
May 04 2024 | 0.133539 | 0.001888 | 1.43% | 0.131597 | 0.134598 | 0.13103 | 0.00 |
May 03 2024 | 0.131652 | 0.00758 | 6.11% | 0.124043 | 0.13251 | 0.123392 | 0.00 |
May 02 2024 | 0.124072 | 0.001417 | 1.16% | 0.122631 | 0.125005 | 0.119726 | 0.00 |
May 01 2024 | 0.122655 | -0.005793 | -4.51% | 0.127904 | 0.128151 | 0.119478 | 0.00 |
Apr 30 2024 | 0.128448 | 0.003398 | 2.72% | 0.125 | 0.129044 | 0.120 | 55.00 |
Apr 29 2024 | 0.12505 | 0.001442 | 1.17% | 0.142754 | 0.143446 | 0.026624 | 1.00 |
Apr 28 2024 | 0.123608 | -0.001019 | -0.82% | 0.124778 | 0.126273 | 0.123321 | 0.00 |
Apr 27 2024 | 0.124627 | -0.000711 | -0.57% | 0.125241 | 0.125376 | 0.122909 | 0.00 |
Apr 26 2024 | 0.125338 | -0.000952 | -0.75% | 0.126329 | 0.127036 | 0.12452 | 0.00 |
Apr 25 2024 | 0.12629 | 0.000027 | 0.02% | 0.126207 | 0.127759 | 0.123396 | 1.00 |