Chess Historical Data - CHESSSSEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Chess	CHESSSSEUR	Crypto	26,839,955	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.098425	145.05%	0.166281	0.165699	0.167444

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.172396	0.172616	0.066442	0.067855	0.077044 - 0.337606

Exchange	Last Trade	Size	Trade Price	Currency
BINA	03:07:26	555.80	0.165806	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
3,101.80	18,702.50	CHESSSS	CHESSSSUSD	CHESSSSGBP	CHESSSSBTC

CHESSSSEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.211846	0.213186	0.162568	236,418.23	-0.045566	-21.51%
1 Month	0.211846	0.219224	0.077044	165,775.63	-0.045566	-21.51%
3 Months	0.164722	0.337606	0.077044	316,863.34	0.001558	0.95%
6 Months	0.132036	0.337606	0.077044	355,395.87	0.034245	25.94%
1 Year	0.164946	0.337606	0.077044	370,909.98	0.001335	0.81%
3 Years	3.91	5.32	0.077044	548,035.92	-3.74	-95.75%
5 Years	3.91	5.32	0.077044	548,035.92	-3.74	-95.75%

CHESSSSEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 12 2024	0.165087	-0.002104	-1.26%	0.167329	0.171832	0.164699	269,707.00
May 11 2024	0.167191	0.000511	0.31%	0.165136	0.17161	0.16349	226,670.00
May 10 2024	0.16668	-0.010459	-5.90%	0.177261	0.192779	0.162568	759,031.00
May 09 2024	0.177139	0.006779	3.98%	0.170838	0.177381	0.165151	48,505.00
May 08 2024	0.17036	-0.002115	-1.23%	0.172396	0.174543	0.166949	99,742.00
May 07 2024	0.172476	0.000514	0.30%	0.172095	0.177704	0.170451	55,347.00
May 06 2024	0.171961	-0.005318	-3.00%	0.211846	0.213186	0.17191	195,922.00
May 05 2024	0.177279	-0.000774	-0.43%	0.179588	0.179787	0.174478	153,488.00
May 04 2024	0.178053	-0.003334	-1.84%	0.181311	0.183504	0.178053	122,088.00
May 03 2024	0.181387	0.004378	2.47%	0.176968	0.184246	0.17604	71,599.00
May 02 2024	0.177009	0.007473	4.41%	0.169503	0.182289	0.165633	81,822.00
May 01 2024	0.169536	-0.000586	-0.34%	0.169402	0.173574	0.159394	83,343.00
Apr 30 2024	0.170122	-0.01388	-7.54%	0.183929	0.186411	0.161402	68,296.00
Apr 29 2024	0.184003	0.001534	0.84%	0.211846	0.213186	0.078929	32,654.00
Apr 28 2024	0.182469	-0.005066	-2.70%	0.187761	0.191366	0.182045	59,889.00
Apr 27 2024	0.187535	0.000721	0.39%	0.186668	0.188716	0.179096	125,973.00
Apr 26 2024	0.186814	-0.00623	-3.23%	0.193103	0.193194	0.181628	206,354.00
Apr 25 2024	0.193043	-0.00056	-0.29%	0.193517	0.196757	0.185974	67,427.00
Apr 24 2024	0.193603	-0.011734	-5.71%	0.205889	0.209626	0.192621	41,349.00
Apr 23 2024	0.205337	-0.001209	-0.59%	0.206286	0.219224	0.203651	281,054.00
Apr 22 2024	0.206546	0.006157	3.07%	0.211846	0.213186	0.077044	58,454.00
Apr 21 2024	0.200389	-0.011983	-5.64%	0.211856	0.215075	0.196315	65,808.00
Apr 20 2024	0.212372	0.020424	10.64%	0.190829	0.216685	0.189887	90,700.00
Apr 19 2024	0.191948	-0.002661	-1.37%	0.194055	0.198282	0.179772	254,634.00
Apr 18 2024	0.194608	0.004688	2.47%	0.190116	0.200975	0.188723	208,833.00
Apr 17 2024	0.189921	-0.002694	-1.40%	0.192978	0.19423	0.178605	128,656.00
Apr 16 2024	0.192614	0.013504	7.54%	0.179274	0.194552	0.173939	139,817.00
Apr 15 2024	0.17911	-0.01226	-6.41%	0.211846	0.213186	0.17456	644,543.00
Apr 14 2024	0.191371	0.009466	5.20%	0.179393	0.192014	0.170598	175,055.00
Apr 13 2024	0.181904	-0.027568	-13.16%	0.209712	0.216729	0.16517	298,587.00

See More Historical Prices »

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