CoinPoker Poker Chips (CHPUSD)

CHPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 0.008124 0.000611 8.14% 0.007509 0.008127 0.007397 2,826,831.00
Jan 20 2020 0.007512 -0.000042 -0.56% 0.007572 0.007803 0.007171 513,889.00
Jan 19 2020 0.007555 -0.000218 -2.80% 0.007756 0.007976 0.007237 0.00
Jan 18 2020 0.007773 0.00011 1.43% 0.007568 0.007973 0.007282 838,961.00
Jan 17 2020 0.007663 0.000778 11.30% 0.006897 0.007678 0.00685 2,474,627.00
Jan 16 2020 0.006885 0.000198 2.96% 0.0067 0.025917 0.006546 3,812,569.00
Jan 15 2020 0.006687 -0.000039 -0.58% 0.006741 0.006789 0.00636 804,076.00
Jan 14 2020 0.006726 0.000553 8.96% 0.00616 0.006764 0.00616 3,710,539.00
Jan 13 2020 0.006173 0.000296 5.03% 0.005887 0.006184 0.005719 4,468,186.00
Jan 12 2020 0.005877 0.000268 4.78% 0.005536 0.005957 0.005496 1,834,586.00
Jan 11 2020 0.005609 -0.000089 -1.56% 0.005737 0.005781 0.005531 177,538.00
Jan 10 2020 0.005697 0.000221 4.04% 0.005472 0.005698 0.005301 878,188.00
Jan 09 2020 0.005476 -0.000167 -2.96% 0.005624 0.005731 0.005429 842,568.00
Jan 08 2020 0.005643 -0.000186 -3.19% 0.005799 0.006008 0.005561 2,492,427.00
Jan 07 2020 0.005829 0.000233 4.16% 0.005585 0.005895 0.005573 1,938,373.00
Jan 06 2020 0.005596 0.000238 4.44% 0.005368 0.005615 0.005359 1,125,700.00
Jan 05 2020 0.005358 0.000141 2.70% 0.005217 0.005503 0.004975 1,730,258.00
Jan 04 2020 0.005217 -0.000199 -3.67% 0.005409 0.005549 0.005198 3,147,155.00
Jan 03 2020 0.005417 0.000347 6.84% 0.00507 0.005559 0.005004 3,702,828.00
Jan 02 2020 0.00507 -0.000382 -7.01% 0.005452 0.005453 0.005044 1,861,132.00
Jan 01 2020 0.005452 0.000076 1.41% 0.005374 0.005489 0.005352 324,435.00
Dec 31 2019 0.005376 -0.000543 -9.17% 0.005847 0.005865 0.005338 2,477,879.00
Dec 30 2019 0.005919 -0.000064 -1.07% 0.005986 0.006032 0.005822 883,731.00
Dec 29 2019 0.005983 0.000431 7.75% 0.005549 0.0061 0.005531 1,989,075.00
Dec 28 2019 0.005553 0.000416 8.09% 0.005143 0.005583 0.005135 2,079,235.00
Dec 27 2019 0.005137 0.000025 0.49% 0.005108 0.005219 0.005008 345,156.00
Dec 26 2019 0.005112 0.000078 1.55% 0.005034 0.005299 0.005009 422,109.00
Dec 25 2019 0.005034 0.000047 0.94% 0.005007 0.005153 0.004979 2,651,966.00
Dec 24 2019 0.004987 -0.000075 -1.48% 0.005051 0.005117 0.004948 164,691.00
Dec 23 2019 0.005062 -0.000251 -4.72% 0.005335 0.005415 0.005001 2,529,608.00
Dec 22 2019 0.005313 0.000242 4.77% 0.005072 0.005321 0.005057 591,860.00
Dec 21 2019 0.005072 -0.000098 -1.90% 0.005177 0.005177 0.005044 86,352.00
Dec 20 2019 0.00517 0.000029 0.56% 0.005147 0.0052 0.005023 312,948.00
Dec 19 2019 0.005141 -0.000682 -11.71% 0.005823 0.005897 0.005057 2,038,953.00
Dec 18 2019 0.005823 0.000462 8.62% 0.005355 0.005992 0.005132 1,316,747.00
Dec 17 2019 0.005361 0.000059 1.11% 0.005296 0.005472 0.00515 5,187,254.00
Dec 16 2019 0.005302 -0.000039 -0.73% 0.005333 0.005424 0.005102 3,029,988.00
Dec 15 2019 0.005341 0.00011 2.11% 0.005228 0.005398 0.00515 1,968,730.00
Dec 14 2019 0.005231 -0.000061 -1.15% 0.00529 0.005322 0.005116 1,439,418.00
Dec 13 2019 0.005291 0.000183 3.58% 0.005174 0.005328 0.005107 874,188.00
Dec 12 2019 0.005108 -0.00000100 -0.02% 0.00511 0.005271 0.004953 2,065,406.00
Dec 11 2019 0.00511 0.000123 2.47% 0.004982 0.005117 0.004952 1,549,533.00
Dec 10 2019 0.004987 -0.00000300 -0.06% 0.004993 0.005097 0.004903 2,270,430.00
Dec 09 2019 0.00499 -0.000128 -2.50% 0.005114 0.005214 0.004939 498,006.00
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
Nov 08 2019 0.003861 -0.000189 -4.67% 0.00405 0.004071 0.003724 183,906.00
Nov 07 2019 0.00405 0.000031 0.77% 0.004018 0.004234 0.003925 1,239,175.00
Nov 06 2019 0.004019 -0.000092 -2.24% 0.004093 0.004253 0.004012 298,618.00
Nov 05 2019 0.004111 0.000157 3.98% 0.003952 0.00415 0.003851 99,789.00
Nov 04 2019 0.003954 0.000086 2.22% 0.00368 0.00416 0.003386 885,638.00
Nov 03 2019 0.003867 -0.000034 -0.87% 0.00391 0.004013 0.003809 78,505.00
Nov 02 2019 0.003901 0.00002 0.52% 0.003885 0.003986 0.003788 115,375.00
Nov 01 2019 0.003882 0.000034 0.88% 0.003844 0.003947 0.003727 138,250.00
Oct 31 2019 0.003848 -0.000191 -4.73% 0.004033 0.004086 0.00374 746,924.00
Oct 30 2019 0.004039 -0.000112 -2.70% 0.00415 0.004427 0.003696 455,587.00
Oct 29 2019 0.004151 0.000649 18.54% 0.003411 0.00455 0.003411 1,434,597.00
Oct 28 2019 0.003502 -0.000896 -20.37% 0.004396 0.004771 0.003489 1,012,299.00
Oct 27 2019 0.004399 -0.000599 -11.99% 0.00491 0.00498 0.003914 2,235,939.00
Oct 26 2019 0.004997 0.000064 1.30% 0.004945 0.005974 0.004755 98,707.00
Oct 25 2019 0.004933 0.000767 18.42% 0.004308 0.004934 0.004126 138,754.00
Oct 24 2019 0.004166 -0.00000500 -0.12% 0.004186 0.004341 0.004021 307,655.00


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.