Chess Historical Data - CHESSSSGBP | 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:CHESSSSGBP)
Chess (Cryptocurrency:CHESSSSGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Chess	CHESSSSGBP	Crypto	27,225,897	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002387	1.70%	0.142875	0.1434	0.147602

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.140634	0.144394	0.138898	0.140488	0.08967 - 0.293198

Exchange	Last Trade	Size	Trade Price	Currency
BINA	20:31:01	40.60	0.14013	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,104.07	7,784.30	CHESSSS	CHESSSSEUR	CHESSSSUSD	CHESSSSBTC

CHESSSSGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.152252	0.168441	0.131127	284,049.53	-0.009377	-6.16%
1 Month	0.166081	0.188603	0.131127	151,885.88	-0.023206	-13.97%
3 Months	0.167712	0.293198	0.131127	308,886.79	-0.024837	-14.81%
6 Months	0.131413	0.293198	0.120086	351,230.45	0.011462	8.72%
1 Year	0.149435	0.293198	0.08967	370,254.80	-0.00656	-4.39%
3 Years	3.30	4.28	0.08967	545,311.77	-3.15	-95.66%
5 Years	3.30	4.28	0.08967	545,311.77	-3.15	-95.66%

CHESSSSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.140671	-0.001326	-0.93%	0.142075	0.142853	0.135589	57,960.00
May 15 2024	0.141997	0.007602	5.66%	0.134542	0.141997	0.131127	372,781.00
May 14 2024	0.134396	-0.004783	-3.44%	0.139231	0.139553	0.132168	111,204.00
May 13 2024	0.139179	-0.002692	-1.90%	0.147157	0.148995	0.138799	190,990.00
May 12 2024	0.141871	-0.001936	-1.35%	0.143934	0.147637	0.141632	269,707.00
May 11 2024	0.143807	0.000637	0.44%	0.141794	0.147395	0.140613	226,670.00
May 10 2024	0.14317	-0.009394	-6.16%	0.152252	0.168441	0.1398	759,031.00
May 09 2024	0.152564	0.005819	3.97%	0.147077	0.152674	0.142108	48,505.00
May 08 2024	0.146745	-0.001771	-1.19%	0.148189	0.150045	0.143805	99,742.00
May 07 2024	0.148516	0.001145	0.78%	0.147554	0.152495	0.146303	55,347.00
May 06 2024	0.147371	-0.004821	-3.17%	0.147157	0.162821	0.144798	195,922.00
May 05 2024	0.152192	-0.000474	-0.31%	0.154046	0.154182	0.149605	153,488.00
May 04 2024	0.152666	-0.002989	-1.92%	0.155397	0.157189	0.152666	122,088.00
May 03 2024	0.155655	0.004207	2.78%	0.151361	0.15849	0.150613	71,599.00
May 02 2024	0.151448	0.0065	4.48%	0.144879	0.156573	0.141597	81,822.00
May 01 2024	0.144948	0.000342	0.24%	0.144665	0.148299	0.136244	83,343.00
Apr 30 2024	0.144606	-0.012434	-7.92%	0.157084	0.159193	0.137596	68,296.00
Apr 29 2024	0.15704	0.000967	0.62%	0.147157	0.182425	0.144798	32,654.00
Apr 28 2024	0.156073	-0.00316	-1.98%	0.158944	0.162869	0.155802	59,889.00
Apr 27 2024	0.159233	-0.000557	-0.35%	0.159782	0.161406	0.153165	125,973.00
Apr 26 2024	0.15979	-0.005668	-3.43%	0.165495	0.165686	0.155732	206,354.00
Apr 25 2024	0.165459	-0.000636	-0.38%	0.166177	0.169	0.15939	67,427.00
Apr 24 2024	0.166095	-0.010405	-5.90%	0.177068	0.18019	0.165376	41,349.00
Apr 23 2024	0.1765	-0.001726	-0.97%	0.177941	0.188603	0.175175	281,054.00
Apr 22 2024	0.178226	0.005991	3.48%	0.147157	0.179399	0.144798	58,454.00
Apr 21 2024	0.172235	-0.010542	-5.77%	0.182781	0.185053	0.169182	65,808.00
Apr 20 2024	0.182777	0.017506	10.59%	0.164848	0.186733	0.163796	90,700.00
Apr 19 2024	0.165271	-0.001285	-0.77%	0.166081	0.17039	0.153758	254,634.00
Apr 18 2024	0.166555	0.003934	2.42%	0.162875	0.171789	0.161476	208,833.00
Apr 17 2024	0.162621	-0.001968	-1.20%	0.164636	0.165785	0.152973	128,656.00

See More Historical Prices »

WAX Economic Token

DeFiChain Token

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