CHPUSD

CoinPoker Poker Chips (CHPUSD)

CHPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 0.003887 -0.000166 -4.10% 0.004283 0.004313 0.003874 911,226.00
Aug 12 2020 0.004053 0.000177 4.56% 0.003873 0.004292 0.003866 1,023,626.00
Aug 11 2020 0.003876 -0.000635 -14.07% 0.004521 0.004591 0.003504 3,250,250.00
Aug 10 2020 0.004512 0.000426 10.42% 0.00409 0.004811 0.004066 1,257,411.00
Aug 09 2020 0.004086 -0.000144 -3.40% 0.004237 0.00437 0.004036 304,021.00
Aug 08 2020 0.00423 -0.000055 -1.28% 0.004295 0.004326 0.004035 3,219.00
Aug 07 2020 0.004285 0.00016 3.87% 0.004121 0.004593 0.003993 1,121,591.00
Aug 06 2020 0.004125 -0.000338 -7.57% 0.004467 0.00449 0.004078 998,921.00
Aug 05 2020 0.004464 0.000437 10.85% 0.004031 0.004545 0.003987 2,475,337.00
Aug 04 2020 0.004027 0.000095 2.42% 0.003933 0.004173 0.003821 788,412.00
Aug 03 2020 0.003932 0.00028 7.65% 0.003656 0.00425 0.00358 940,351.00
Aug 02 2020 0.003653 -0.000483 -11.68% 0.004137 0.004239 0.003508 1,594,844.00
Aug 01 2020 0.004136 -0.000064 -1.52% 0.004216 0.004218 0.003825 1,055,233.00
Jul 31 2020 0.004199 0.000078 1.89% 0.004122 0.004367 0.003335 5,397,089.00
Jul 30 2020 0.004121 0.00000600 0.15% 0.004073 0.004218 0.004 1,359,030.00
Jul 29 2020 0.004115 -0.000043 -1.03% 0.004282 0.004405 0.004085 484,429.00
Jul 28 2020 0.004158 -0.000044 -1.05% 0.004241 0.004368 0.00387 1,002,285.00
Jul 27 2020 0.004202 0.000525 14.26% 0.003678 0.004423 0.003585 3,491,061.00
Jul 26 2020 0.003677 -0.000298 -7.50% 0.003981 0.004259 0.003556 1,928,029.00
Jul 25 2020 0.003975 -0.00032 -7.45% 0.004298 0.004322 0.003858 2,351,139.00
Jul 24 2020 0.004295 -0.000028 -0.65% 0.004324 0.004426 0.004199 512,440.00
Jul 23 2020 0.004323 -0.000345 -7.39% 0.004482 0.004579 0.003893 2,624,016.00
Jul 22 2020 0.004668 0.000256 5.79% 0.004413 0.004688 0.004267 608,825.00
Jul 21 2020 0.004413 0.000014 0.32% 0.004395 0.00453 0.004285 1,182,415.00
Jul 20 2020 0.004398 -0.000027 -0.61% 0.004422 0.004496 0.004383 189,080.00
Jul 19 2020 0.004426 0.000022 0.50% 0.004404 0.0045 0.004371 211,022.00
Jul 18 2020 0.004404 0.00000800 0.18% 0.004394 0.0045 0.004379 192,328.00
Jul 17 2020 0.004396 0.000011 0.25% 0.004383 0.004488 0.004346 215,642.00
Jul 16 2020 0.004385 -0.000031 -0.70% 0.004411 0.004514 0.004322 42,183.00
Jul 15 2020 0.004416 -0.000028 -0.63% 0.004443 0.004539 0.004397 1,405,202.00
Jul 14 2020 0.004443 0.00000500 0.11% 0.004434 0.004534 0.004368 160,720.00
Jul 13 2020 0.004438 -0.000023 -0.52% 0.004464 0.004552 0.004414 394,204.00
Jul 12 2020 0.004461 0.00003 0.68% 0.004525 0.00454 0.004396 56,533.00
Jul 11 2020 0.004431 -0.000024 -0.54% 0.004459 0.004526 0.004408 72,413.00
Jul 10 2020 0.004456 0.000301 7.25% 0.004157 0.0046 0.004103 511,316.00
Jul 09 2020 0.004154 -0.000378 -8.34% 0.004533 0.004534 0.00415 326,928.00
Jul 08 2020 0.004532 -0.000182 -3.86% 0.00472 0.004721 0.004432 309,686.00
Jul 07 2020 0.004715 -0.000044 -0.92% 0.004766 0.004837 0.003799 1,866,037.00
Jul 06 2020 0.004759 0.000038 0.80% 0.004726 0.004846 0.004597 545,904.00
Jul 05 2020 0.004721 -0.000024 -0.51% 0.004749 0.004839 0.004631 131,815.00
Jul 04 2020 0.004745 -0.000061 -1.27% 0.004809 0.004874 0.004737 204,975.00
Jul 03 2020 0.004807 -0.000013 -0.27% 0.004818 0.004837 0.004789 102,650.00
Jul 02 2020 0.00482 -0.000073 -1.49% 0.004897 0.00491 0.004737 124,992.00
Jul 01 2020 0.004893 -0.000048 -0.97% 0.004922 0.004931 0.004749 1,319,803.00
Jun 30 2020 0.004941 0.000074 1.52% 0.004874 0.005029 0.004768 1,080,258.00
Jun 29 2020 0.004867 0.000125 2.64% 0.004739 0.004988 0.004705 104,497.00
Jun 28 2020 0.004742 0.000064 1.37% 0.004682 0.004863 0.004645 24,297.00
Jun 27 2020 0.004679 -0.000081 -1.70% 0.004762 0.004855 0.004584 146,961.00
Jun 26 2020 0.004759 -0.000238 -4.76% 0.004915 0.00494 0.004694 112,473.00
Jun 25 2020 0.004997 -0.000105 -2.06% 0.0051 0.005118 0.004849 247,472.00
Jun 24 2020 0.005102 -0.000089 -1.71% 0.005199 0.005315 0.005057 534,730.00
Jun 23 2020 0.005191 -0.000042 -0.80% 0.004837 0.0054 0.004823 747,026.00
Jun 22 2020 0.005233 0.000315 6.40% 0.004919 0.005386 0.004919 1,758,498.00
Jun 21 2020 0.004918 0.000095 1.97% 0.004823 0.005054 0.004823 394,098.00
Jun 20 2020 0.004823 0.00000400 0.08% 0.004837 0.005043 0.004818 85,555.00
Jun 19 2020 0.004819 -0.000161 -3.23% 0.004966 0.005068 0.004818 289,387.00
Jun 18 2020 0.00498 -0.000029 -0.58% 0.005003 0.005093 0.004872 729,848.00
Jun 17 2020 0.00501 -0.000039 -0.77% 0.005046 0.005101 0.004798 364,255.00
Jun 16 2020 0.005049 0.000044 0.88% 0.005 0.005084 0.004904 645,245.00
Jun 15 2020 0.005005 0.000056 1.13% 0.004937 0.005034 0.004714 616,816.00
Jun 14 2020 0.004949 -0.000163 -3.19% 0.005111 0.005188 0.004897 292,598.00
Jun 13 2020 0.005112 0.00000500 0.10% 0.005112 0.005126 0.004962 16,332.00
Jun 12 2020 0.005107 0.00018 3.66% 0.005012 0.005227 0.004985 179,092.00
Jun 11 2020 0.004927 -0.000507 -9.33% 0.005441 0.005485 0.004887 159,117.00
Jun 10 2020 0.005434 0.000254 4.91% 0.005181 0.00561 0.00516 845,906.00
Jun 09 2020 0.00518 -0.000106 -2.01% 0.005282 0.005338 0.005099 28,963.00
Jun 08 2020 0.005286 0.000117 2.26% 0.005169 0.005349 0.005022 1,278,624.00
Jun 07 2020 0.005169 -0.000062 -1.19% 0.005224 0.005333 0.005039 481,472.00
Jun 06 2020 0.005231 0.000027 0.52% 0.005196 0.005257 0.005144 194,281.00
Jun 05 2020 0.005203 0.00000600 0.12% 0.005188 0.005454 0.004935 1,820,037.00
Jun 04 2020 0.005197 0.000082 1.60% 0.005118 0.005329 0.004994 109,114.00
Jun 03 2020 0.005115 -0.000026 -0.51% 0.005148 0.005297 0.005045 523,830.00
Jun 02 2020 0.005141 -0.000367 -6.66% 0.005612 0.005672 0.005061 450,419.00
Jun 01 2020 0.005508 0.000408 7.99% 0.005106 0.005735 0.005061 833,498.00
May 31 2020 0.0051 -0.000038 -0.74% 0.005141 0.005325 0.004844 1,004,054.00
May 30 2020 0.005138 0.000236 4.81% 0.0049 0.005183 0.004864 130,184.00
May 29 2020 0.004903 -0.000068 -1.37% 0.004976 0.005056 0.004848 662,205.00
May 28 2020 0.00497 0.000286 6.10% 0.004689 0.005005 0.00465 216,018.00
May 27 2020 0.004685 0.00018 3.99% 0.004511 0.004949 0.004494 245,078.00
May 26 2020 0.004505 -0.000306 -6.36% 0.004891 0.004996 0.00438 1,242,751.00
May 25 2020 0.00481 0.000075 1.58% 0.004719 0.005011 0.004511 894,764.00
May 24 2020 0.004735 -0.000125 -2.57% 0.004864 0.005051 0.004601 615,587.00
May 23 2020 0.00486 -0.000082 -1.66% 0.004949 0.005128 0.00457 1,471,084.00
May 22 2020 0.004942 0.00015 3.13% 0.004785 0.00514 0.00464 557,648.00
May 21 2020 0.004793 -0.000164 -3.31% 0.004948 0.005136 0.004664 55,087.00
May 20 2020 0.004957 -0.000027 -0.54% 0.004993 0.005776 0.004627 1,183,175.00
May 19 2020 0.004984 -0.000071 -1.40% 0.005054 0.005212 0.004856 136,896.00
May 18 2020 0.005054 0.000121 2.45% 0.004932 0.005257 0.004813 490,921.00
May 17 2020 0.004934 -0.000132 -2.61% 0.00507 0.005203 0.004896 581,592.00
May 16 2020 0.005065 0.000043 0.86% 0.005026 0.005344 0.004804 885,255.00


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.