Chess Historical Data - CHESSSSETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Chess (Cryptocurrency:CHESSSSETH)
Chess (Cryptocurrency:CHESSSSETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Chess	CHESSSSETH	Crypto	27,610,603	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000080	1.29%	0.000063	0.000063	0.000063

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000062	0.000063	0.000062	0.000062	0.000058 - 0.000125

Exchange	Last Trade	Size	Trade Price	Currency
GATE	03:07:05	16.26	0.000063	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.08	17,307.11	CHESSSS	CHESSSSEUR	CHESSSSGBP	CHESSSSBTC

CHESSSSETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000062	0.00007	0.00006	51,520.40	0.00000110	1.78%
1 Month	0.000062	0.000073	0.000058	49,868.65	0.00000040	0.64%
3 Months	0.000076	0.000106	0.000058	51,004.75	-0.000013	-17.26%
6 Months	0.000078	0.000125	0.000058	65,383.70	-0.000015	-19.69%
1 Year	0.000096	0.000125	0.000058	70,404.18	-0.000033	-34.38%
3 Years	0.001028	0.001928	0.00001	39,447.75	-0.000965	-93.89%
5 Years	0.001028	0.001928	0.00001	39,447.75	-0.000965	-93.89%

CHESSSSETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.000062	0.00000050	0.81%	0.000062	0.000063	0.000061	59,546.00
May 10 2024	0.000062	-0.00000100	-1.59%	0.000063	0.00007	0.000061	50,845.00
May 09 2024	0.000063	0.00000100	1.62%	0.000062	0.000063	0.00006	55,195.00
May 08 2024	0.000062	0.00000030	0.49%	0.000061	0.000063	0.00006	55,882.00
May 07 2024	0.000061	0.00000070	1.15%	0.000061	0.000062	0.00006	53,457.00
May 06 2024	0.000061	0.00000010	0.17%	0.000061	0.000062	0.00006	33,686.00
May 05 2024	0.000061	-0.00000100	-1.62%	0.000062	0.000062	0.00006	52,028.00
May 04 2024	0.000062	-0.00000100	-1.59%	0.000063	0.000063	0.000061	51,514.00
May 03 2024	0.000063	-0.00000080	-1.26%	0.000064	0.000065	0.000063	52,439.00
May 02 2024	0.000064	0.00000300	4.94%	0.000061	0.000066	0.000059	53,905.00
May 01 2024	0.000061	0.00000080	1.34%	0.00006	0.000062	0.00006	55,260.00
Apr 30 2024	0.00006	-0.00000100	-1.63%	0.000061	0.000062	0.000058	55,975.00
Apr 29 2024	0.000061	0.00000100	1.67%	0.00006	0.000061	0.000059	51,896.00
Apr 28 2024	0.00006	-0.00000100	-1.63%	0.000061	0.000062	0.000059	53,075.00
Apr 27 2024	0.000061	-0.00000200	-3.18%	0.000063	0.000064	0.000061	49,719.00
Apr 26 2024	0.000063	-0.00000200	-3.08%	0.000065	0.000065	0.000062	51,240.00
Apr 25 2024	0.000065	-0.00000200	-2.98%	0.000066	0.000067	0.000064	46,910.00
Apr 24 2024	0.000067	-0.00000078	-1.15%	0.000068	0.000069	0.000066	47,254.00
Apr 23 2024	0.000068	-0.00000050	-0.73%	0.000069	0.000073	0.000068	46,277.00
Apr 22 2024	0.000068	0.00000100	1.49%	0.000068	0.000068	0.000066	34,210.00
Apr 21 2024	0.000067	-0.00000400	-5.59%	0.000072	0.000072	0.000067	47,073.00
Apr 20 2024	0.000072	0.00000500	7.51%	0.000067	0.000073	0.000067	46,829.00
Apr 19 2024	0.000067	-0.00000060	-0.89%	0.000067	0.000068	0.000066	47,048.00
Apr 18 2024	0.000067	-0.00000020	-0.30%	0.000067	0.000071	0.000067	47,478.00
Apr 17 2024	0.000067	0.00000200	3.04%	0.000066	0.000068	0.000064	51,826.00
Apr 16 2024	0.000066	0.00000400	6.51%	0.000061	0.000066	0.000061	54,093.00
Apr 15 2024	0.000061	-0.00000300	-4.66%	0.000064	0.000064	0.00006	41,267.00
Apr 14 2024	0.000064	0.00000200	3.21%	0.000062	0.000065	0.000061	50,381.00
Apr 13 2024	0.000062	-0.00000600	-8.75%	0.000069	0.00007	0.00006	46,006.00
Apr 12 2024	0.000069	-0.00000500	-6.78%	0.000074	0.000076	0.000066	39,867.00

See More Historical Prices »

Lago Da Pedra Fundo Inve...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions