Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CHESSSSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.000052 | 0.00000100 | 1.96% | 0.000051 | 0.000054 | 0.00005 | 28,474.00 |
| Jun 03 2024 | 0.000051 | 0.00000200 | 4.06% | 0.000049 | 0.000052 | 0.000049 | 50,091.00 |
| Jun 02 2024 | 0.000049 | -0.00000090 | -1.79% | 0.00005 | 0.000051 | 0.000049 | 53,853.00 |
| Jun 01 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.000051 | 0.000049 | 52,997.00 |
| May 31 2024 | 0.00005 | 0.00000040 | 0.80% | 0.00005 | 0.00005 | 0.000049 | 51,124.00 |
| May 30 2024 | 0.00005 | 0.00000100 | 2.07% | 0.000048 | 0.00005 | 0.000048 | 53,039.00 |
| May 29 2024 | 0.000048 | -0.00000040 | -0.82% | 0.000049 | 0.000052 | 0.000048 | 53,758.00 |
| May 28 2024 | 0.000049 | 0.00000040 | 0.83% | 0.000048 | 0.000049 | 0.000048 | 54,570.00 |
| May 27 2024 | 0.000048 | 0.00 | 0.00% | 0.000049 | 0.000049 | 0.000047 | 39,731.00 |
| May 26 2024 | 0.000048 | -0.00000080 | -1.63% | 0.000049 | 0.00005 | 0.000048 | 56,486.00 |
| May 25 2024 | 0.000049 | -0.00000020 | -0.40% | 0.00005 | 0.000051 | 0.000049 | 55,661.00 |
| May 24 2024 | 0.000049 | 0.00000200 | 4.18% | 0.000048 | 0.00005 | 0.000048 | 51,305.00 |
| May 23 2024 | 0.000048 | -0.00000100 | -2.04% | 0.000049 | 0.000049 | 0.000046 | 54,589.00 |
| May 22 2024 | 0.000049 | -0.00000050 | -1.01% | 0.00005 | 0.00005 | 0.000049 | 55,000.00 |
| May 21 2024 | 0.00005 | -0.00000400 | -7.45% | 0.000054 | 0.000054 | 0.000049 | 51,364.00 |
| May 20 2024 | 0.000054 | -0.00000600 | -10.05% | 0.00006 | 0.000061 | 0.000054 | 42,983.00 |
| May 19 2024 | 0.00006 | -0.00000070 | -1.16% | 0.000061 | 0.000063 | 0.000059 | 52,722.00 |
| May 18 2024 | 0.00006 | -0.00000060 | -0.98% | 0.000061 | 0.000061 | 0.000059 | 55,639.00 |
| May 17 2024 | 0.000061 | 0.00000061 | 1.01% | 0.000061 | 0.000062 | 0.00006 | 53,280.00 |
| May 16 2024 | 0.00006 | 0.00000100 | 1.69% | 0.000059 | 0.000061 | 0.000058 | 55,233.00 |
| May 15 2024 | 0.000059 | 0.00000040 | 0.68% | 0.000059 | 0.000059 | 0.000057 | 55,496.00 |
| May 14 2024 | 0.000059 | -0.00000060 | -1.01% | 0.000059 | 0.00006 | 0.000058 | 59,704.00 |
| May 13 2024 | 0.000059 | -0.00000100 | -1.65% | 0.000061 | 0.000061 | 0.000059 | 41,856.00 |
| May 12 2024 | 0.000061 | -0.00000200 | -3.23% | 0.000062 | 0.000064 | 0.000061 | 51,299.00 |
| 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 |
| Apr 11 2024 | 0.000074 | -0.00000200 | -2.64% | 0.000075 | 0.000076 | 0.000073 | 38,161.00 |
| Apr 10 2024 | 0.000076 | -0.00000100 | -1.30% | 0.000077 | 0.000077 | 0.000074 | 38,194.00 |
| Apr 09 2024 | 0.000077 | -0.00000070 | -0.90% | 0.000079 | 0.000079 | 0.000076 | 37,217.00 |
| Apr 08 2024 | 0.000078 | -0.00000900 | -10.37% | 0.000087 | 0.00009 | 0.000077 | 24,659.00 |
| Apr 07 2024 | 0.000087 | 0.00000600 | 7.42% | 0.000081 | 0.000088 | 0.000081 | 30,342.00 |
| Apr 06 2024 | 0.000081 | -0.00000050 | -0.61% | 0.000081 | 0.000082 | 0.00008 | 38,114.00 |
| Apr 05 2024 | 0.000081 | -0.00000200 | -2.39% | 0.000084 | 0.000086 | 0.00008 | 36,890.00 |
| Apr 04 2024 | 0.000084 | 0.00000300 | 3.70% | 0.000081 | 0.000086 | 0.00008 | 36,686.00 |
| Apr 03 2024 | 0.000081 | -0.00000300 | -3.59% | 0.000084 | 0.000088 | 0.000079 | 38,064.00 |
| Apr 02 2024 | 0.000084 | -0.00000050 | -0.59% | 0.000084 | 0.000088 | 0.000079 | 38,650.00 |
| Apr 01 2024 | 0.000084 | -0.00000300 | -3.44% | 0.000088 | 0.000088 | 0.000082 | 27,551.00 |
| Mar 31 2024 | 0.000087 | -0.00000200 | -2.25% | 0.000087 | 0.000091 | 0.000087 | 30,125.00 |
| Mar 30 2024 | 0.000089 | -0.00000200 | -2.20% | 0.000091 | 0.000094 | 0.000087 | 32,854.00 |
| Mar 29 2024 | 0.000091 | -0.00000700 | -7.14% | 0.000098 | 0.000103 | 0.000091 | 36,309.00 |
| Mar 28 2024 | 0.000098 | 0.00001 | 11.34% | 0.000088 | 0.0001 | 0.000088 | 47,179.00 |
| Mar 27 2024 | 0.000088 | -0.00000400 | -4.36% | 0.000092 | 0.000094 | 0.000086 | 49,014.00 |
| Mar 26 2024 | 0.000092 | 0.00000400 | 4.57% | 0.000088 | 0.000095 | 0.000088 | 50,226.00 |
| Mar 25 2024 | 0.000088 | -0.00000400 | -4.39% | 0.000091 | 0.000093 | 0.000087 | 52,978.00 |
| Mar 24 2024 | 0.000091 | 0.00000050 | 0.55% | 0.000091 | 0.000106 | 0.00009 | 49,693.00 |
| Mar 23 2024 | 0.000091 | 0.00000600 | 7.08% | 0.000085 | 0.000092 | 0.000085 | 52,185.00 |
| Mar 22 2024 | 0.000085 | 0.00000200 | 2.42% | 0.000083 | 0.000086 | 0.000081 | 50,982.00 |
| Mar 21 2024 | 0.000083 | 0.00000020 | 0.24% | 0.000082 | 0.000085 | 0.000082 | 54,518.00 |
| Mar 20 2024 | 0.000082 | 0.00000200 | 2.49% | 0.00008 | 0.000086 | 0.00008 | 58,601.00 |
| Mar 19 2024 | 0.00008 | -0.00000200 | -2.43% | 0.000082 | 0.000088 | 0.000077 | 53,215.00 |
| Mar 18 2024 | 0.000082 | -0.00000700 | -7.85% | 0.000089 | 0.000091 | 0.000081 | 41,257.00 |
| Mar 17 2024 | 0.000089 | 0.00000500 | 5.92% | 0.000085 | 0.00009 | 0.000083 | 49,771.00 |
| Mar 16 2024 | 0.000084 | -0.00000200 | -2.32% | 0.000089 | 0.000095 | 0.000083 | 45,625.00 |
| Mar 15 2024 | 0.000086 | 0.00000700 | 8.86% | 0.00008 | 0.000089 | 0.000078 | 57,796.00 |
| Mar 14 2024 | 0.000079 | 0.00000200 | 2.59% | 0.000077 | 0.000084 | 0.000077 | 51,562.00 |
| Mar 13 2024 | 0.000077 | 0.00000200 | 2.65% | 0.000076 | 0.000083 | 0.000075 | 53,975.00 |
| Mar 12 2024 | 0.000076 | 0.00000200 | 2.74% | 0.000073 | 0.000081 | 0.000073 | 53,694.00 |
| Mar 11 2024 | 0.000073 | 0.00000040 | 0.55% | 0.000073 | 0.000077 | 0.000071 | 60,638.00 |
| Mar 10 2024 | 0.000073 | -0.00000400 | -5.20% | 0.000077 | 0.000077 | 0.000072 | 58,219.00 |
| Mar 09 2024 | 0.000077 | -0.00000050 | -0.65% | 0.000077 | 0.000082 | 0.000076 | 54,030.00 |
| Mar 08 2024 | 0.000077 | 0.00000400 | 5.45% | 0.000073 | 0.000082 | 0.00007 | 56,180.00 |
| Mar 07 2024 | 0.000073 | 0.00000200 | 2.79% | 0.000072 | 0.000077 | 0.000069 | 60,473.00 |
