Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CHESSSSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.1848 | 0.0046 | 2.55% | 0.1803 | 0.1865 | 0.1777 | 8,122,567.00 |
| May 23 2024 | 0.1802 | -0.0028 | -1.53% | 0.18285 | 0.186 | 0.1738 | 9,453,313.00 |
| May 22 2024 | 0.183 | -0.0051 | -2.71% | 0.1879 | 0.1901 | 0.1804 | 12,196,886.00 |
| May 21 2024 | 0.1881 | -0.0102 | -5.14% | 0.1978 | 0.1997 | 0.1871 | 16,034,630.00 |
| May 20 2024 | 0.1983 | 0.0158 | 8.66% | 0.1827 | 0.1989 | 0.1788 | 9,100,526.00 |
| May 19 2024 | 0.1825 | -0.007 | -3.69% | 0.1893 | 0.1962 | 0.1801 | 9,359,740.00 |
| May 18 2024 | 0.1895 | 0.0007 | 0.37% | 0.1887 | 0.1902 | 0.1833 | 6,666,526.00 |
| May 17 2024 | 0.1888 | 0.0107 | 6.01% | 0.1784 | 0.1896 | 0.1761 | 6,519,665.00 |
| May 16 2024 | 0.1781 | -0.0006 | -0.34% | 0.17918 | 0.1819 | 0.1714 | 6,119,849.00 |
| May 15 2024 | 0.1787 | 0.0098 | 5.80% | 0.16925 | 0.1797 | 0.1657 | 7,193,013.00 |
| May 14 2024 | 0.1689 | -0.0056 | -3.21% | 0.1741 | 0.1755 | 0.1662 | 6,570,889.00 |
| May 13 2024 | 0.1745 | -0.003 | -1.69% | 0.1776 | 0.1805 | 0.171 | 5,963,929.00 |
| May 12 2024 | 0.1775 | -0.0026 | -1.44% | 0.1807 | 0.1863 | 0.1773 | 6,947,269.00 |
| May 11 2024 | 0.1801 | 0.0019 | 1.07% | 0.1775 | 0.185 | 0.1754 | 9,654,340.00 |
| May 10 2024 | 0.1782 | -0.0123 | -6.46% | 0.1908 | 0.2116 | 0.1746 | 34,635,988.00 |
| May 09 2024 | 0.1905 | 0.0068 | 3.70% | 0.1842 | 0.1916 | 0.177 | 5,873,916.00 |
| May 08 2024 | 0.1837 | -0.0014 | -0.76% | 0.1851 | 0.188 | 0.1789 | 6,333,669.00 |
| May 07 2024 | 0.1851 | -0.0006 | -0.32% | 0.1863 | 0.2116 | 0.1834 | 5,556,063.00 |
| May 06 2024 | 0.1857 | -0.00523 | -2.74% | 0.1904 | 0.1971 | 0.1854 | 7,159,940.00 |
| May 05 2024 | 0.19093 | -0.00207 | -1.07% | 0.193 | 0.1937 | 0.187 | 6,764,014.00 |
| May 04 2024 | 0.193 | -0.0019 | -0.97% | 0.1954 | 0.1965 | 0.191 | 10,518,889.00 |
| May 03 2024 | 0.1949 | 0.0049 | 2.58% | 0.1904 | 0.198 | 0.1889 | 12,424,488.00 |
| May 02 2024 | 0.190 | 0.0077 | 4.22% | 0.1809 | 0.1985 | 0.1766 | 13,629,480.00 |
| May 01 2024 | 0.1823 | 0.0009 | 0.50% | 0.1812 | 0.185 | 0.1699 | 9,757,198.00 |
| Apr 30 2024 | 0.1814 | -0.0155 | -7.87% | 0.1969 | 0.2003 | 0.1724 | 9,321,738.00 |
| Apr 29 2024 | 0.1969 | 0.0021 | 1.08% | 0.2181 | 0.2245 | 0.1872 | 13,131,903.00 |
| Apr 28 2024 | 0.1948 | -0.0048 | -2.40% | 0.1993 | 0.2048 | 0.1941 | 6,597,634.00 |
| Apr 27 2024 | 0.1996 | 0.0022 | 1.11% | 0.197 | 0.2019 | 0.1909 | 6,126,287.00 |
| Apr 26 2024 | 0.1974 | -0.0077 | -3.75% | 0.2047 | 0.2064 | 0.1937 | 8,029,454.00 |
| Apr 25 2024 | 0.2051 | -0.0025 | -1.20% | 0.2082 | 0.211 | 0.1992 | 9,786,269.00 |
| Apr 24 2024 | 0.2076 | -0.0106 | -4.86% | 0.2181 | 0.2245 | 0.206 | 11,270,048.00 |
| Apr 23 2024 | 0.2182 | -0.0008 | -0.37% | 0.2185 | 0.2349 | 0.2158 | 16,695,111.00 |
| Apr 22 2024 | 0.219 | 0.008 | 3.79% | 0.210 | 0.221 | 0.2095 | 8,992,826.00 |
| Apr 21 2024 | 0.211 | -0.0141 | -6.26% | 0.2254 | 0.2278 | 0.2085 | 11,279,697.00 |
| Apr 20 2024 | 0.2251 | 0.020 | 9.75% | 0.2033 | 0.2314 | 0.2025 | 9,664,393.00 |
| Apr 19 2024 | 0.2051 | 0.00 | 0.00% | 0.205 | 0.2104 | 0.1904 | 9,803,433.00 |
| Apr 18 2024 | 0.2051 | 0.0045 | 2.24% | 0.2004 | 0.2139 | 0.1982 | 12,610,063.00 |
| Apr 17 2024 | 0.2006 | -0.0023 | -1.13% | 0.2019 | 0.2047 | 0.191 | 6,307,778.00 |
| Apr 16 2024 | 0.2029 | 0.0127 | 6.68% | 0.1908 | 0.2086 | 0.1831 | 6,610,731.00 |
| Apr 15 2024 | 0.1902 | -0.0131 | -6.44% | 0.2014 | 0.210 | 0.1849 | 7,181,699.00 |
| Apr 14 2024 | 0.2033 | 0.0135 | 7.11% | 0.1888 | 0.204 | 0.1781 | 6,706,899.00 |
| Apr 13 2024 | 0.1898 | -0.0326 | -14.66% | 0.2224 | 0.2297 | 0.1721 | 9,147,084.00 |
| Apr 12 2024 | 0.2224 | -0.0361 | -13.97% | 0.2581 | 0.2685 | 0.2098 | 9,443,811.00 |
| Apr 11 2024 | 0.2585 | -0.0086 | -3.22% | 0.2668 | 0.271 | 0.2537 | 4,290,689.00 |
| Apr 10 2024 | 0.2671 | -0.002 | -0.74% | 0.2697 | 0.2712 | 0.2551 | 5,691,060.00 |
| Apr 09 2024 | 0.2691 | -0.0212 | -7.30% | 0.2897 | 0.2922 | 0.2673 | 7,135,259.00 |
| Apr 08 2024 | 0.2903 | -0.0111 | -3.68% | 0.3015 | 0.3131 | 0.2805 | 13,386,228.00 |
| Apr 07 2024 | 0.3014 | 0.0289 | 10.61% | 0.2721 | 0.3034 | 0.2711 | 11,518,514.00 |
| Apr 06 2024 | 0.2725 | 0.00157 | 0.58% | 0.2705 | 0.2765 | 0.2667 | 5,493,191.00 |
| Apr 05 2024 | 0.27093 | -0.00847 | -3.03% | 0.2805 | 0.2834 | 0.2612 | 6,071,286.00 |
| Apr 04 2024 | 0.2794 | 0.0102 | 3.79% | 0.2674 | 0.290 | 0.2617 | 5,471,148.00 |
| Apr 03 2024 | 0.2692 | -0.00503 | -1.83% | 0.2751 | 0.29319 | 0.2617 | 9,008,713.00 |
| Apr 02 2024 | 0.27423 | -0.02157 | -7.29% | 0.2951 | 0.29586 | 0.2604 | 7,988,245.00 |
| Apr 01 2024 | 0.2958 | -0.0236 | -7.39% | 0.3193 | 0.320 | 0.2815 | 8,872,964.00 |
| Mar 31 2024 | 0.3194 | 0.013 | 4.24% | 0.3075 | 0.3249 | 0.3058 | 4,617,258.00 |
| Mar 30 2024 | 0.3064 | -0.0143 | -4.46% | 0.3204 | 0.33195 | 0.300 | 6,419,721.00 |
| Mar 29 2024 | 0.3207 | -0.0337 | -9.51% | 0.3524 | 0.3712 | 0.3136 | 17,236,636.00 |
| Mar 28 2024 | 0.3544 | 0.0455 | 14.73% | 0.3099 | 0.3564 | 0.3089 | 24,320,731.00 |
| Mar 27 2024 | 0.3089 | -0.0233 | -7.01% | 0.3324 | 0.33339 | 0.3049 | 8,254,926.00 |
| Mar 26 2024 | 0.3322 | 0.0168 | 5.33% | 0.3162 | 0.3487 | 0.3152 | 12,190,802.00 |
| Mar 25 2024 | 0.3154 | 0.0016 | 0.51% | 0.3115 | 0.3225 | 0.3078 | 16,418,765.00 |
| Mar 24 2024 | 0.3138 | 0.0113 | 3.74% | 0.304 | 0.35346 | 0.3024 | 40,294,243.00 |
| Mar 23 2024 | 0.3025 | 0.018 | 6.33% | 0.2861 | 0.3112 | 0.28391 | 8,164,309.00 |
| Mar 22 2024 | 0.2845 | -0.00301 | -1.05% | 0.2877 | 0.2942 | 0.27717 | 6,272,875.00 |
| Mar 21 2024 | 0.28751 | -0.00269 | -0.93% | 0.2912 | 0.300 | 0.2846 | 7,151,820.00 |
| Mar 20 2024 | 0.2902 | 0.0283 | 10.81% | 0.2629 | 0.2929 | 0.2502 | 7,622,230.00 |
| Mar 19 2024 | 0.2619 | -0.0306 | -10.46% | 0.29181 | 0.2952 | 0.2528 | 10,337,683.00 |
| Mar 18 2024 | 0.2925 | -0.0347 | -10.61% | 0.3251 | 0.3262 | 0.28081 | 8,796,811.00 |
| Mar 17 2024 | 0.3272 | 0.028 | 9.36% | 0.29874 | 0.3324 | 0.2924 | 10,463,776.00 |
| Mar 16 2024 | 0.2992 | -0.0326 | -9.83% | 0.3234 | 0.350 | 0.2956 | 23,684,165.00 |
| Mar 15 2024 | 0.3318 | 0.0232 | 7.52% | 0.3107 | 0.3327 | 0.28062 | 21,238,199.00 |
| Mar 14 2024 | 0.3086 | 0.001 | 0.33% | 0.3091 | 0.33372 | 0.2917 | 10,314,925.00 |
| Mar 13 2024 | 0.3076 | 0.0051 | 1.69% | 0.3051 | 0.3375 | 0.29733 | 18,197,786.00 |
| Mar 12 2024 | 0.3025 | 0.0037 | 1.24% | 0.2988 | 0.3286 | 0.2841 | 23,761,570.00 |
| Mar 11 2024 | 0.2988 | 0.0157 | 5.55% | 0.2852 | 0.31409 | 0.2704 | 40,466,278.00 |
| Mar 10 2024 | 0.2831 | -0.019 | -6.29% | 0.3008 | 0.3017 | 0.2758 | 14,298,183.00 |
| Mar 09 2024 | 0.3021 | 0.0012 | 0.40% | 0.3011 | 0.32793 | 0.2986 | 15,550,744.00 |
| Mar 08 2024 | 0.3009 | 0.0198 | 7.04% | 0.2826 | 0.3242 | 0.2709 | 32,070,410.00 |
| Mar 07 2024 | 0.2811 | 0.0094 | 3.46% | 0.2702 | 0.2928 | 0.2645 | 34,880,028.00 |
| Mar 06 2024 | 0.2717 | 0.0392 | 16.86% | 0.232 | 0.2812 | 0.2196 | 35,705,104.00 |
| Mar 05 2024 | 0.2325 | -0.0172 | -6.89% | 0.2503 | 0.25765 | 0.21206 | 9,428,445.00 |
| Mar 04 2024 | 0.2497 | -0.0093 | -3.59% | 0.2593 | 0.2632 | 0.229 | 20,202,200.00 |
| Mar 03 2024 | 0.259 | 0.008 | 3.19% | 0.249 | 0.265 | 0.239 | 14,144,555.00 |
| Mar 02 2024 | 0.251 | 0.0082 | 3.38% | 0.243 | 0.2538 | 0.2385 | 15,060,228.00 |
| Mar 01 2024 | 0.2428 | 0.0102 | 4.39% | 0.2331 | 0.2454 | 0.22859 | 8,093,558.00 |
| Feb 29 2024 | 0.2326 | 0.0015 | 0.65% | 0.2309 | 0.2419 | 0.2278 | 10,091,639.00 |
| Feb 28 2024 | 0.2311 | -0.0008 | -0.34% | 0.232 | 0.2444 | 0.220 | 14,954,176.00 |
| Feb 27 2024 | 0.2319 | 0.0078 | 3.48% | 0.224 | 0.244 | 0.2231 | 14,106,547.00 |
| Feb 26 2024 | 0.2241 | 0.0063 | 2.89% | 0.2181 | 0.2336 | 0.21418 | 9,152,636.00 |
| Feb 25 2024 | 0.2178 | -0.0007 | -0.32% | 0.21885 | 0.2207 | 0.21317 | 4,982,350.00 |
| Feb 24 2024 | 0.2185 | 0.002 | 0.92% | 0.21668 | 0.2247 | 0.2098 | 5,834,293.00 |
