Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CHESSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000272 | -0.00000001 | -0.37% | 0.00000271 | 0.00000272 | 0.00000270 | 7,784.00 |
| May 16 2024 | 0.00000273 | 0.00000001 | 0.37% | 0.00000272 | 0.00000275 | 0.00000262 | 58,460.00 |
| May 15 2024 | 0.00000272 | -0.00000003 | -1.09% | 0.00000277 | 0.00000278 | 0.00000260 | 372,781.00 |
| May 14 2024 | 0.00000275 | -0.00000003 | -1.08% | 0.00000277 | 0.00000280 | 0.00000271 | 111,204.00 |
| May 13 2024 | 0.00000278 | -0.00000010 | -3.47% | 0.00000289 | 0.00000290 | 0.00000277 | 254,219.00 |
| May 12 2024 | 0.00000288 | -0.00000008 | -2.70% | 0.00000297 | 0.00000305 | 0.00000288 | 272,425.00 |
| May 11 2024 | 0.00000296 | 0.00000004 | 1.37% | 0.00000292 | 0.00000302 | 0.00000289 | 227,331.00 |
| May 10 2024 | 0.00000292 | -0.00000011 | -3.63% | 0.00000305 | 0.00000340 | 0.00000289 | 760,127.00 |
| May 09 2024 | 0.00000303 | 0.00000003 | 1.00% | 0.00000301 | 0.00000303 | 0.00000291 | 49,555.00 |
| May 08 2024 | 0.00000300 | 0.00000003 | 1.01% | 0.00000296 | 0.00000302 | 0.00000289 | 99,742.00 |
| May 07 2024 | 0.00000297 | 0.00000004 | 1.37% | 0.00000296 | 0.00000301 | 0.00000289 | 58,760.00 |
| May 06 2024 | 0.00000293 | -0.00000005 | -1.68% | 0.00000299 | 0.00000301 | 0.00000293 | 58,000.00 |
| May 05 2024 | 0.00000298 | -0.00000004 | -1.32% | 0.00000300 | 0.00000302 | 0.00000295 | 153,488.00 |
| May 04 2024 | 0.00000302 | -0.00000008 | -2.58% | 0.00000311 | 0.00000311 | 0.00000300 | 123,705.00 |
| May 03 2024 | 0.00000310 | -0.00000011 | -3.43% | 0.00000322 | 0.00000327 | 0.00000310 | 72,525.00 |
| May 02 2024 | 0.00000321 | 0.00000010 | 3.22% | 0.00000311 | 0.00000338 | 0.00000310 | 83,925.00 |
| May 01 2024 | 0.00000311 | 0.00000013 | 4.36% | 0.00000307 | 0.00000311 | 0.00000298 | 83,343.00 |
| Apr 30 2024 | 0.00000298 | -0.00000011 | -3.56% | 0.00000311 | 0.00000312 | 0.00000286 | 69,298.00 |
| Apr 29 2024 | 0.00000309 | -0.00000001 | -0.32% | 0.00000311 | 0.00000311 | 0.00000300 | 28,085.00 |
| Apr 28 2024 | 0.00000310 | -0.00000006 | -1.90% | 0.00000314 | 0.00000320 | 0.00000307 | 59,889.00 |
| Apr 27 2024 | 0.00000316 | 0.00000003 | 0.96% | 0.00000311 | 0.00000319 | 0.00000306 | 129,663.00 |
| Apr 26 2024 | 0.00000313 | -0.00000008 | -2.49% | 0.00000315 | 0.00000316 | 0.00000303 | 206,354.00 |
| Apr 25 2024 | 0.00000321 | -0.00000001 | -0.31% | 0.00000325 | 0.00000326 | 0.00000315 | 67,427.00 |
| Apr 24 2024 | 0.00000322 | -0.00000009 | -2.72% | 0.00000330 | 0.00000336 | 0.00000322 | 41,349.00 |
| Apr 23 2024 | 0.00000331 | 0.00000002 | 0.61% | 0.00000330 | 0.00000355 | 0.00000327 | 281,054.00 |
| Apr 22 2024 | 0.00000329 | 0.00000001 | 0.30% | 0.00000326 | 0.00000333 | 0.00000319 | 71,073.00 |
| Apr 21 2024 | 0.00000328 | -0.00000020 | -5.75% | 0.00000348 | 0.00000350 | 0.00000324 | 65,808.00 |
| Apr 20 2024 | 0.00000348 | 0.00000029 | 9.09% | 0.00000320 | 0.00000355 | 0.00000319 | 90,700.00 |
| Apr 19 2024 | 0.00000319 | -0.00000007 | -2.15% | 0.00000325 | 0.00000326 | 0.00000317 | 257,180.00 |
| Apr 18 2024 | 0.00000326 | -0.00000004 | -1.21% | 0.00000327 | 0.00000348 | 0.00000324 | 208,833.00 |
| Apr 17 2024 | 0.00000330 | 0.00000009 | 2.80% | 0.00000315 | 0.00000331 | 0.00000309 | 128,656.00 |
| Apr 16 2024 | 0.00000321 | 0.00000021 | 7.00% | 0.00000300 | 0.00000323 | 0.00000297 | 139,817.00 |
| Apr 15 2024 | 0.00000300 | -0.00000010 | -3.23% | 0.00000305 | 0.00000315 | 0.00000293 | 609,756.00 |
| Apr 14 2024 | 0.00000310 | 0.00000015 | 5.08% | 0.00000294 | 0.00000313 | 0.00000285 | 175,055.00 |
| Apr 13 2024 | 0.00000295 | -0.00000036 | -10.88% | 0.00000332 | 0.00000339 | 0.00000279 | 298,587.00 |
| Apr 12 2024 | 0.00000331 | -0.00000038 | -10.30% | 0.00000370 | 0.00000378 | 0.00000313 | 521,740.00 |
| Apr 11 2024 | 0.00000369 | -0.00000013 | -3.40% | 0.00000376 | 0.00000381 | 0.00000364 | 74,688.00 |
| Apr 10 2024 | 0.00000382 | -0.00000008 | -2.05% | 0.00000390 | 0.00000392 | 0.00000375 | 74,342.00 |
| Apr 09 2024 | 0.00000390 | -0.00000012 | -2.99% | 0.00000404 | 0.00000408 | 0.00000388 | 88,151.00 |
| Apr 08 2024 | 0.00000402 | -0.00000031 | -7.16% | 0.00000435 | 0.00000451 | 0.00000392 | 230,103.00 |
| Apr 07 2024 | 0.00000433 | 0.00000038 | 9.62% | 0.00000394 | 0.00000438 | 0.00000394 | 210,988.00 |
| Apr 06 2024 | 0.00000395 | -0.00000005 | -1.25% | 0.00000403 | 0.00000405 | 0.00000392 | 189,440.00 |
| Apr 05 2024 | 0.00000400 | -0.00000007 | -1.72% | 0.00000410 | 0.00000415 | 0.00000392 | 160,972.00 |
| Apr 04 2024 | 0.00000407 | 0.00000000 | 0.00% | 0.00000407 | 0.00000428 | 0.00000402 | 103,883.00 |
| Apr 03 2024 | 0.00000407 | -0.00000011 | -2.63% | 0.00000421 | 0.00000439 | 0.00000400 | 228,835.00 |
| Apr 02 2024 | 0.00000418 | -0.00000007 | -1.65% | 0.00000424 | 0.00000426 | 0.00000400 | 190,369.00 |
| Apr 01 2024 | 0.00000425 | -0.00000024 | -5.35% | 0.00000448 | 0.00000448 | 0.00000412 | 132,136.00 |
| Mar 31 2024 | 0.00000449 | 0.00000008 | 1.81% | 0.00000440 | 0.00000459 | 0.00000440 | 75,409.00 |
| Mar 30 2024 | 0.00000441 | -0.00000019 | -4.13% | 0.00000460 | 0.00000471 | 0.00000438 | 266,313.00 |
| Mar 29 2024 | 0.00000460 | -0.00000038 | -7.63% | 0.00000499 | 0.00000523 | 0.00000452 | 420,788.00 |
| Mar 28 2024 | 0.00000498 | 0.00000054 | 12.16% | 0.00000448 | 0.00000506 | 0.00000446 | 674,517.00 |
| Mar 27 2024 | 0.00000444 | -0.00000031 | -6.53% | 0.00000475 | 0.00000475 | 0.00000440 | 209,660.00 |
| Mar 26 2024 | 0.00000475 | 0.00000023 | 5.09% | 0.00000453 | 0.00000492 | 0.00000453 | 451,787.00 |
| Mar 25 2024 | 0.00000452 | -0.00000018 | -3.83% | 0.00000465 | 0.00000481 | 0.00000445 | 263,600.00 |
| Mar 24 2024 | 0.00000470 | -0.00000006 | -1.26% | 0.00000483 | 0.00000549 | 0.00000462 | 1,119,436.00 |
| Mar 23 2024 | 0.00000476 | 0.00000028 | 6.25% | 0.00000450 | 0.00000481 | 0.00000448 | 239,589.00 |
| Mar 22 2024 | 0.00000448 | 0.00000005 | 1.13% | 0.00000443 | 0.00000453 | 0.00000430 | 148,966.00 |
| Mar 21 2024 | 0.00000443 | 0.00000015 | 3.50% | 0.00000430 | 0.00000448 | 0.00000430 | 90,655.00 |
| Mar 20 2024 | 0.00000428 | 0.00000005 | 1.18% | 0.00000423 | 0.00000438 | 0.00000411 | 119,323.00 |
| Mar 19 2024 | 0.00000423 | -0.00000011 | -2.53% | 0.00000431 | 0.00000444 | 0.00000402 | 302,942.00 |
| Mar 18 2024 | 0.00000434 | -0.00000045 | -9.39% | 0.00000475 | 0.00000478 | 0.00000423 | 363,621.00 |
| Mar 17 2024 | 0.00000479 | 0.00000021 | 4.59% | 0.00000455 | 0.00000485 | 0.00000446 | 662,150.00 |
| Mar 16 2024 | 0.00000458 | -0.00000004 | -0.87% | 0.00000466 | 0.00000511 | 0.00000446 | 1,155,514.00 |
| Mar 15 2024 | 0.00000462 | 0.00000040 | 9.48% | 0.00000435 | 0.00000487 | 0.00000424 | 583,711.00 |
| Mar 14 2024 | 0.00000422 | 0.00000000 | 0.00% | 0.00000422 | 0.00000422 | 0.00000422 | 0.00 |
| Mar 13 2024 | 0.00000422 | -0.00000005 | -1.17% | 0.00000427 | 0.00000458 | 0.00000413 | 664,847.00 |
| Mar 12 2024 | 0.00000427 | 0.00000016 | 3.89% | 0.00000412 | 0.00000456 | 0.00000411 | 891,652.00 |
| Mar 11 2024 | 0.00000411 | -0.00000001 | -0.24% | 0.00000414 | 0.00000433 | 0.00000397 | 364,225.00 |
| Mar 10 2024 | 0.00000412 | -0.00000029 | -6.58% | 0.00000440 | 0.00000440 | 0.00000402 | 650,280.00 |
| Mar 09 2024 | 0.00000441 | -0.00000002 | -0.45% | 0.00000448 | 0.00000483 | 0.00000437 | 370,602.00 |
| Mar 08 2024 | 0.00000443 | 0.00000023 | 5.48% | 0.00000423 | 0.00000481 | 0.00000403 | 930,391.00 |
| Mar 07 2024 | 0.00000420 | 0.00000011 | 2.69% | 0.00000409 | 0.00000443 | 0.00000402 | 671,683.00 |
| Mar 06 2024 | 0.00000409 | 0.00000045 | 12.36% | 0.00000364 | 0.00000422 | 0.00000341 | 1,000,052.00 |
| Mar 05 2024 | 0.00000364 | -0.00000005 | -1.36% | 0.00000367 | 0.00000384 | 0.00000355 | 256,457.00 |
| Mar 04 2024 | 0.00000369 | -0.00000045 | -10.87% | 0.00000410 | 0.00000410 | 0.00000365 | 322,245.00 |
| Mar 03 2024 | 0.00000414 | 0.00000010 | 2.48% | 0.00000406 | 0.00000422 | 0.00000390 | 386,295.00 |
| Mar 02 2024 | 0.00000404 | 0.00000015 | 3.86% | 0.00000390 | 0.00000410 | 0.00000386 | 448,821.00 |
| Mar 01 2024 | 0.00000389 | 0.00000011 | 2.91% | 0.00000379 | 0.00000391 | 0.00000374 | 207,278.00 |
| Feb 29 2024 | 0.00000378 | 0.00000008 | 2.16% | 0.00000371 | 0.00000387 | 0.00000368 | 415,692.00 |
| Feb 28 2024 | 0.00000370 | -0.00000038 | -9.31% | 0.00000406 | 0.00000421 | 0.00000367 | 690,294.00 |
| Feb 27 2024 | 0.00000408 | -0.00000003 | -0.73% | 0.00000411 | 0.00000430 | 0.00000393 | 374,725.00 |
| Feb 26 2024 | 0.00000411 | -0.00000007 | -1.67% | 0.00000423 | 0.00000439 | 0.00000409 | 365,464.00 |
| Feb 25 2024 | 0.00000418 | -0.00000005 | -1.18% | 0.00000424 | 0.00000427 | 0.00000413 | 56,552.00 |
| Feb 24 2024 | 0.00000423 | -0.00000002 | -0.47% | 0.00000422 | 0.00000439 | 0.00000415 | 147,395.00 |
| Feb 23 2024 | 0.00000425 | 0.00000015 | 3.66% | 0.00000411 | 0.00000430 | 0.00000405 | 189,363.00 |
| Feb 22 2024 | 0.00000410 | 0.00000011 | 2.76% | 0.00000399 | 0.00000417 | 0.00000392 | 202,297.00 |
| Feb 21 2024 | 0.00000399 | -0.00000014 | -3.39% | 0.00000416 | 0.00000419 | 0.00000391 | 693,216.00 |
| Feb 20 2024 | 0.00000413 | -0.00000009 | -2.13% | 0.00000422 | 0.00000425 | 0.00000403 | 210,749.00 |
| Feb 19 2024 | 0.00000422 | -0.00000001 | -0.24% | 0.00000422 | 0.00000441 | 0.00000417 | 156,675.00 |
| Feb 18 2024 | 0.00000423 | 0.00000012 | 2.92% | 0.00000416 | 0.00000426 | 0.00000401 | 363,603.00 |
| Feb 17 2024 | 0.00000411 | 0.00000017 | 4.31% | 0.00000399 | 0.00000420 | 0.00000388 | 303,990.00 |
