CoinPoker Poker Chips Historical Data - CHPUSD

Name Symbol Market Market Cap ($) Algorithm
CoinPoker Poker Chips CHPUSD Crypto 1,808,041 Not Mineable
  Change % Change Current Price Bid Offer
  -0.000012 -0.23% 0.005102 0.005102 0.005102
High Low Open Prev. Close 52 Week Range
0.005135 0.005062 0.005114 0.005114 0.001588 - 0.017378
Exchange Time Size Trade Price Currency
KUCN 07:16:44 14.09 0.00513 USD
Price x Volume Volume Base Symbol Related Pairs
317.76 62,281.44 CHP CHPEUR CHPGBP CHPBTC

CHPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0048860.0052870.004724946,242.150.0002164.43%
1 Month0.0038860.0052870.0031841,590,595.950.00121731.31%
3 Months0.0073180.0078880.003184774,386.31-0.002216-30.28%
6 Months0.0071380.0108610.0031841,386,486.85-0.002036-28.52%
1 Year0.0028890.0173780.0015882,745,845.320.00221476.63%
3 Years0.0190780.0198140.0015882,441,484.52-0.013976-73.26%
5 Years0.0190780.0198140.0015882,441,484.52-0.013976-73.26%

CHPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2019 0.005118 0.000089 1.77% 0.005028 0.00514 0.00495 804,902.00
Dec 07 2019 0.005028 -0.000095 -1.85% 0.00513 0.005158 0.005016 263,220.00
Dec 06 2019 0.005123 0.000021 0.41% 0.005102 0.005147 0.004918 753,015.00
Dec 05 2019 0.005103 0.000126 2.52% 0.004963 0.005168 0.004935 898,560.00
Dec 04 2019 0.004977 0.00000800 0.16% 0.004962 0.005287 0.004814 1,743,171.00
Dec 03 2019 0.004969 0.000063 1.28% 0.0049 0.005008 0.004849 957,767.00
Dec 02 2019 0.004906 0.000016 0.33% 0.004886 0.004935 0.004724 1,344,396.00
Dec 01 2019 0.004891 -0.000094 -1.89% 0.004986 0.004986 0.00472 79,777.00
Nov 30 2019 0.004985 -0.000051 -1.01% 0.004966 0.005083 0.004843 1,001,225.00
Nov 29 2019 0.005036 0.00042 9.09% 0.004611 0.005116 0.004549 3,378,778.00
Nov 28 2019 0.004616 0.000552 13.59% 0.004067 0.004637 0.004058 6,121,467.00
Nov 27 2019 0.004063 -0.000092 -2.21% 0.004154 0.00423 0.003591 3,762,812.00
Nov 26 2019 0.004156 0.000455 12.30% 0.003707 0.004961 0.003651 3,716,153.00
Nov 25 2019 0.003701 0.000159 4.49% 0.003524 0.003838 0.003328 1,967,564.00
Nov 24 2019 0.003542 -0.00005 -1.39% 0.003588 0.003634 0.003346 3,615,180.00
Nov 23 2019 0.003592 0.000015 0.42% 0.00357 0.003607 0.003411 294,420.00
Nov 22 2019 0.003576 0.000074 2.11% 0.003503 0.003622 0.003184 3,729,174.00
Nov 21 2019 0.003503 -0.000131 -3.61% 0.003637 0.003657 0.003319 3,614,574.00
Nov 20 2019 0.003633 0.000063 1.76% 0.003574 0.0037 0.003483 3,342,365.00
Nov 19 2019 0.00357 -0.000111 -3.02% 0.003676 0.003821 0.003536 884,796.00
Nov 18 2019 0.003681 -0.000145 -3.79% 0.003826 0.0039 0.003607 165,038.00
Nov 17 2019 0.003826 0.00001 0.26% 0.003816 0.003932 0.003683 200,358.00
Nov 16 2019 0.003816 0.000012 0.32% 0.003806 0.003819 0.003708 956.00
Nov 15 2019 0.003805 0.00000500 0.13% 0.003799 0.003948 0.003693 259,401.00
Nov 14 2019 0.003799 -0.000143 -3.63% 0.003942 0.00403 0.00378 178,328.00
Nov 13 2019 0.003942 -0.000105 -2.59% 0.004047 0.004048 0.003771 1,797,931.00
Nov 12 2019 0.004047 0.000212 5.53% 0.003837 0.004048 0.003765 103,064.00
Nov 11 2019 0.003835 -0.000049 -1.26% 0.003886 0.004015 0.003694 343,973.00
Nov 10 2019 0.003884 0.000092 2.43% 0.003786 0.004002 0.003767 109,801.00
Nov 09 2019 0.003792 -0.00007 -1.81% 0.003856 0.004066 0.00376 262,260.00
See More Historical Prices »


Your Recent History
COIN
CHPUSD
CoinPoker ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.