Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHESSSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.054739 | -0.001354 | -2.41% | 0.056112 | 0.05622 | 0.054333 | 0.00 |
| Jul 22 2024 | 0.056093 | -0.000274 | -0.49% | 0.073993 | 0.07467 | 0.051742 | 0.00 |
| Jul 21 2024 | 0.056367 | 0.000585 | 1.05% | 0.055717 | 0.056685 | 0.0547 | 0.00 |
| Jul 20 2024 | 0.055782 | 0.000367 | 0.66% | 0.055399 | 0.056126 | 0.055055 | 0.00 |
| Jul 19 2024 | 0.055415 | 0.00233 | 4.39% | 0.053093 | 0.055981 | 0.052539 | 0.00 |
| Jul 18 2024 | 0.053086 | -0.000175 | -0.33% | 0.05319 | 0.054037 | 0.052481 | 0.00 |
| Jul 17 2024 | 0.053261 | -0.000841 | -1.55% | 0.054025 | 0.054861 | 0.053043 | 0.00 |
| Jul 16 2024 | 0.054101 | 0.000361 | 0.67% | 0.053827 | 0.054253 | 0.051874 | 0.00 |
| Jul 15 2024 | 0.053741 | 0.003058 | 6.03% | 0.073993 | 0.07467 | 0.051742 | 0.00 |
| Jul 14 2024 | 0.050683 | 0.000931 | 1.87% | 0.049757 | 0.050956 | 0.049757 | 56.00 |
| Jul 13 2024 | 0.049752 | 0.001127 | 2.32% | 0.048628 | 0.050227 | 0.048542 | 0.00 |
| Jul 12 2024 | 0.048625 | 0.000444 | 0.92% | 0.048174 | 0.04917 | 0.047524 | 0.00 |
| Jul 11 2024 | 0.048181 | -0.000333 | -0.69% | 0.0484 | 0.049849 | 0.047971 | 0.00 |
| Jul 10 2024 | 0.048515 | -0.000239 | -0.49% | 0.048668 | 0.049897 | 0.048025 | 542.00 |
| Jul 09 2024 | 0.048753 | -0.014698 | -23.16% | 0.063511 | 0.065227 | 0.048471 | 350.00 |
| Jul 08 2024 | 0.063452 | 0.000891 | 1.42% | 0.073993 | 0.07467 | 0.061817 | 0.00 |
| Jul 07 2024 | 0.06256 | -0.013049 | -17.26% | 0.075592 | 0.075895 | 0.062536 | 5.00 |
| Jul 06 2024 | 0.075609 | 0.001913 | 2.60% | 0.073544 | 0.076024 | 0.072865 | 0.00 |
| Jul 05 2024 | 0.073696 | -0.000699 | -0.94% | 0.073993 | 0.07467 | 0.069814 | 0.00 |
| Jul 04 2024 | 0.074396 | -0.003873 | -4.95% | 0.078211 | 0.078516 | 0.073784 | 0.00 |
| Jul 03 2024 | 0.078269 | -0.002343 | -2.91% | 0.080693 | 0.080849 | 0.077155 | 0.00 |
| Jul 02 2024 | 0.080612 | -0.002289 | -2.76% | 0.082995 | 0.08305 | 0.080256 | 200.00 |
| Jul 01 2024 | 0.082902 | -0.014322 | -14.73% | 0.09426 | 0.098632 | 0.071847 | 57.00 |
| Jun 30 2024 | 0.097224 | 0.002915 | 3.09% | 0.094381 | 0.097525 | 0.094004 | 0.00 |
| Jun 29 2024 | 0.094309 | 0.000797 | 0.85% | 0.093483 | 0.094724 | 0.093459 | 0.00 |
| Jun 28 2024 | 0.093511 | -0.001887 | -1.98% | 0.095497 | 0.096317 | 0.092909 | 0.00 |
| Jun 27 2024 | 0.095399 | 0.001189 | 1.26% | 0.09426 | 0.096521 | 0.093869 | 0.00 |
| Jun 26 2024 | 0.094209 | -0.001514 | -1.58% | 0.089756 | 0.096047 | 0.087501 | 0.00 |
| Jun 25 2024 | 0.095723 | 0.002245 | 2.40% | 0.093407 | 0.096717 | 0.093362 | 0.00 |
| Jun 24 2024 | 0.093478 | -0.004688 | -4.78% | 0.097896 | 0.098123 | 0.090779 | 390.00 |
| Jun 23 2024 | 0.098166 | 0.011451 | 13.21% | 0.086731 | 0.099796 | 0.086731 | 1,366.00 |
| Jun 22 2024 | 0.086715 | 0.000246 | 0.28% | 0.086595 | 0.087049 | 0.086286 | 0.00 |
| Jun 21 2024 | 0.086469 | -0.001119 | -1.28% | 0.08759 | 0.087734 | 0.085549 | 0.00 |
| Jun 20 2024 | 0.087588 | 0.000047 | 0.05% | 0.087706 | 0.089696 | 0.087109 | 0.00 |
| Jun 19 2024 | 0.087542 | -0.00026 | -0.30% | 0.087937 | 0.088694 | 0.087351 | 0.00 |
| Jun 18 2024 | 0.087801 | -0.001866 | -2.08% | 0.089756 | 0.089812 | 0.086441 | 0.00 |
| Jun 17 2024 | 0.089668 | -0.000295 | -0.33% | 0.089092 | 0.090804 | 0.087936 | 0.00 |
| Jun 16 2024 | 0.089963 | 0.000618 | 0.69% | 0.089338 | 0.090324 | 0.0891 | 0.00 |
| Jun 15 2024 | 0.089344 | 0.000212 | 0.24% | 0.089092 | 0.089637 | 0.088869 | 0.00 |
| Jun 14 2024 | 0.089132 | -0.001037 | -1.15% | 0.090241 | 0.090882 | 0.087777 | 0.00 |
| Jun 13 2024 | 0.090169 | -0.001948 | -2.11% | 0.092136 | 0.092307 | 0.089406 | 0.00 |
| Jun 12 2024 | 0.092117 | 0.001155 | 1.27% | 0.090891 | 0.094486 | 0.090324 | 0.00 |
| Jun 11 2024 | 0.090962 | -0.002825 | -3.01% | 0.093873 | 0.093873 | 0.08932 | 0.00 |
| Jun 10 2024 | 0.093788 | -0.045522 | -32.68% | 0.135435 | 0.140218 | 0.093415 | 0.00 |
| Jun 09 2024 | 0.13931 | 0.000653 | 0.47% | 0.138574 | 0.139682 | 0.138326 | 0.00 |
| Jun 08 2024 | 0.138657 | -0.000015 | -0.01% | 0.138569 | 0.139036 | 0.138414 | 0.00 |
| Jun 07 2024 | 0.138671 | -0.002886 | -2.04% | 0.141513 | 0.143844 | 0.137044 | 0.00 |
| Jun 06 2024 | 0.141557 | -0.001353 | -0.95% | 0.143022 | 0.143278 | 0.1404 | 198.00 |
| Jun 05 2024 | 0.14291 | 0.001079 | 0.76% | 0.135435 | 0.144228 | 0.135168 | 0.00 |
| Jun 04 2024 | 0.141831 | 0.003565 | 2.58% | 0.138296 | 0.142776 | 0.137798 | 0.00 |
| Jun 03 2024 | 0.138266 | 0.002674 | 1.97% | 0.135435 | 0.141229 | 0.135168 | 76.00 |
| Jun 02 2024 | 0.135593 | -0.000475 | -0.35% | 0.136113 | 0.136798 | 0.134732 | 196.00 |
| Jun 01 2024 | 0.136068 | -0.000211 | -0.15% | 0.136351 | 0.136981 | 0.136068 | 85.00 |
| May 31 2024 | 0.136279 | -0.001782 | -1.29% | 0.138092 | 0.139295 | 0.134585 | 0.00 |
| May 30 2024 | 0.138061 | 0.001498 | 1.10% | 0.136518 | 0.140449 | 0.135565 | 0.00 |
| May 29 2024 | 0.136563 | -0.001539 | -1.11% | 0.137983 | 0.139061 | 0.135541 | 0.00 |
| May 28 2024 | 0.138101 | -0.001949 | -1.39% | 0.140174 | 0.140369 | 0.13581 | 0.00 |
| May 27 2024 | 0.140051 | 0.001699 | 1.23% | 0.218276 | 1.20 | 0.13796 | 0.00 |
| May 26 2024 | 0.138352 | -0.0015 | -1.07% | 0.139916 | 0.140325 | 0.137838 | 0.00 |
| May 25 2024 | 0.139851 | -1.08 | -88.52% | 1.22 | 1.23 | 0.139106 | 0.00 |
| May 24 2024 | 1.22 | 0.010 | 1.03% | 1.21 | 1.23 | 1.18 | 0.00 |
| May 23 2024 | 1.21 | -0.020 | -1.79% | 1.23 | 1.24 | 1.18 | 0.00 |
| May 22 2024 | 1.23 | -0.020 | -1.51% | 1.25 | 1.25 | 1.23 | 0.00 |
| May 21 2024 | 1.25 | -0.020 | -1.69% | 1.27 | 1.28 | 1.23 | 0.00 |
| May 20 2024 | 1.27 | 0.090 | 7.78% | 0.218276 | 1.27 | 0.212096 | 0.00 |
| May 19 2024 | 1.18 | -0.010 | -1.17% | 1.19 | 1.20 | 1.17 | 0.00 |
| May 18 2024 | 1.19 | 0.00 | 0.09% | 1.19 | 1.20 | 1.18 | 0.00 |
| May 17 2024 | 1.19 | 0.960 | 425.27% | 0.226604 | 1.20 | 0.226116 | 9,589.00 |
| May 16 2024 | 0.226497 | -0.00368 | -1.60% | 0.229923 | 0.231439 | 0.224175 | 0.00 |
| May 15 2024 | 0.230177 | 0.01653 | 7.74% | 0.213568 | 0.230458 | 0.212796 | 0.00 |
| May 14 2024 | 0.213646 | -0.00455 | -2.09% | 0.218276 | 0.218889 | 0.212071 | 0.00 |
| May 13 2024 | 0.218196 | 0.004877 | 2.29% | 0.133023 | 0.220168 | 0.132363 | 0.00 |
| May 12 2024 | 0.213319 | 0.085664 | 67.11% | 0.127786 | 0.214434 | 0.127286 | 94.00 |
| May 11 2024 | 0.127654 | -0.0003 | -0.23% | 0.127743 | 0.129015 | 0.127053 | 0.00 |
| May 10 2024 | 0.127954 | -0.004397 | -3.32% | 0.132113 | 0.133287 | 0.126505 | 0.00 |
| May 09 2024 | 0.132351 | 0.003914 | 3.05% | 0.128494 | 0.133096 | 0.127376 | 0.00 |
| May 08 2024 | 0.128437 | -0.00277 | -2.11% | 0.130902 | 0.132318 | 0.127841 | 0.00 |
| May 07 2024 | 0.131207 | -0.001481 | -1.12% | 0.13265 | 0.135179 | 0.130762 | 0.00 |
| May 06 2024 | 0.132688 | -0.011326 | -7.86% | 0.133023 | 0.137088 | 0.073487 | 0.00 |
| May 05 2024 | 0.144013 | 0.000283 | 0.20% | 0.143758 | 0.145282 | 0.141669 | 0.00 |
| May 04 2024 | 0.14373 | 0.002132 | 1.51% | 0.141501 | 0.14498 | 0.14082 | 0.00 |
| May 03 2024 | 0.141598 | 0.008502 | 6.39% | 0.133023 | 0.142506 | 0.132363 | 0.00 |
| May 02 2024 | 0.133096 | 0.001597 | 1.21% | 0.131035 | 0.13412 | 0.128043 | 0.00 |
| May 01 2024 | 0.131498 | -0.005403 | -3.95% | 0.136411 | 0.136539 | 0.127159 | 0.00 |
| Apr 30 2024 | 0.136901 | 0.002848 | 2.12% | 0.134059 | 0.138368 | 0.128565 | 55.00 |
| Apr 29 2024 | 0.134053 | 0.001754 | 1.33% | 0.136369 | 0.137843 | 0.07065 | 1.00 |
| Apr 28 2024 | 0.132299 | -0.000968 | -0.73% | 0.133164 | 0.134967 | 0.131803 | 0.00 |
| Apr 27 2024 | 0.133267 | -0.000704 | -0.53% | 0.133869 | 0.134183 | 0.131259 | 0.00 |
| Apr 26 2024 | 0.133972 | -0.001445 | -1.07% | 0.135418 | 0.136019 | 0.133035 | 0.00 |
| Apr 25 2024 | 0.135417 | 0.000597 | 0.44% | 0.13497 | 0.137045 | 0.131873 | 1.00 |
