Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CHEXXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.231521 | -0.019869 | -7.90% | 0.2512 | 0.252388 | 0.231007 | 69.00 |
| May 21 2024 | 0.25139 | -0.007482 | -2.89% | 0.259421 | 0.26145 | 0.245369 | 90.00 |
| May 20 2024 | 0.258873 | 0.026379 | 11.35% | 0.183906 | 0.262722 | 0.162713 | 430.00 |
| May 19 2024 | 0.232494 | -0.006416 | -2.69% | 0.238797 | 0.24286 | 0.227929 | 28.00 |
| May 18 2024 | 0.238911 | -0.002277 | -0.94% | 0.241334 | 0.248742 | 0.238045 | 73.00 |
| May 17 2024 | 0.241188 | 0.006587 | 2.81% | 0.240408 | 0.246711 | 0.234989 | 114.00 |
| May 16 2024 | 0.2346 | 0.060916 | 35.07% | 0.173638 | 0.24361 | 0.170061 | 143.00 |
| May 15 2024 | 0.173684 | 0.01774 | 11.38% | 0.156119 | 0.175513 | 0.151232 | 112.00 |
| May 14 2024 | 0.155944 | -0.022652 | -12.68% | 0.183906 | 0.184547 | 0.153619 | 201.00 |
| May 13 2024 | 0.178597 | -0.017455 | -8.90% | 0.217513 | 0.220775 | 0.178482 | 278.00 |
| May 12 2024 | 0.196052 | -0.006596 | -3.25% | 0.20289 | 0.204157 | 0.192261 | 51.00 |
| May 11 2024 | 0.202647 | -0.006877 | -3.28% | 0.209761 | 0.212653 | 0.20024 | 37.00 |
| May 10 2024 | 0.209525 | -0.020334 | -8.85% | 0.228053 | 0.232319 | 0.206236 | 25.00 |
| May 09 2024 | 0.229859 | 0.012516 | 5.76% | 0.217513 | 0.231674 | 0.21011 | 41.00 |
| May 08 2024 | 0.217343 | -0.016657 | -7.12% | 0.233551 | 0.235873 | 0.21644 | 47.00 |
| May 07 2024 | 0.233999 | 0.001766 | 0.76% | 0.232215 | 0.249368 | 0.22519 | 56.00 |
| May 06 2024 | 0.232234 | 0.015625 | 7.21% | 0.332514 | 0.340728 | 0.19912 | 288.00 |
| May 05 2024 | 0.216609 | -0.012668 | -5.53% | 0.229215 | 0.234647 | 0.216497 | 47.00 |
| May 04 2024 | 0.229277 | 0.007836 | 3.54% | 0.221179 | 0.242048 | 0.213974 | 33.00 |
| May 03 2024 | 0.221441 | 0.010745 | 5.10% | 0.210691 | 0.229741 | 0.205856 | 39.00 |
| May 02 2024 | 0.210696 | 0.001477 | 0.71% | 0.20898 | 0.21576 | 0.204548 | 40.00 |
| May 01 2024 | 0.209218 | -0.013177 | -5.93% | 0.221629 | 0.237891 | 0.206515 | 133.00 |
| Apr 30 2024 | 0.222395 | -0.03332 | -13.03% | 0.255174 | 0.256382 | 0.216178 | 142.00 |
| Apr 29 2024 | 0.255715 | -0.004574 | -1.76% | 0.332514 | 0.340728 | 0.243045 | 312.00 |
| Apr 28 2024 | 0.260289 | 0.003558 | 1.39% | 0.256739 | 0.272824 | 0.256332 | 49.00 |
| Apr 27 2024 | 0.256731 | -0.002332 | -0.90% | 0.25933 | 0.264416 | 0.249483 | 77.00 |
| Apr 26 2024 | 0.259064 | -0.004254 | -1.62% | 0.262767 | 0.271141 | 0.257178 | 64.00 |
| Apr 25 2024 | 0.263317 | -0.005281 | -1.97% | 0.268999 | 0.275698 | 0.258663 | 71.00 |
| Apr 24 2024 | 0.268598 | -0.025208 | -8.58% | 0.294108 | 0.297187 | 0.266748 | 241.00 |
| Apr 23 2024 | 0.293806 | 0.014094 | 5.04% | 0.278828 | 0.301976 | 0.277 | 123.00 |
| Apr 22 2024 | 0.279712 | 0.045265 | 19.31% | 0.332514 | 0.340728 | 0.252279 | 384.00 |
| Apr 21 2024 | 0.234447 | -0.021749 | -8.49% | 0.256037 | 0.256124 | 0.224605 | 325.00 |
| Apr 20 2024 | 0.256195 | -0.012256 | -4.57% | 0.267285 | 0.285462 | 0.252488 | 128.00 |
| Apr 19 2024 | 0.268451 | -0.01156 | -4.13% | 0.279528 | 0.280453 | 0.244766 | 239.00 |
| Apr 18 2024 | 0.280011 | -0.00247 | -0.87% | 0.283132 | 0.283701 | 0.263578 | 120.00 |
| Apr 17 2024 | 0.282481 | -0.009967 | -3.41% | 0.292238 | 0.303924 | 0.272781 | 132.00 |
| Apr 16 2024 | 0.292448 | 0.002594 | 0.89% | 0.289403 | 0.305258 | 0.273248 | 171.00 |
| Apr 15 2024 | 0.289854 | -0.038191 | -11.64% | 0.332514 | 0.349513 | 0.288982 | 540.00 |
| Apr 14 2024 | 0.328045 | 0.051977 | 18.83% | 0.274211 | 0.328873 | 0.266479 | 535.00 |
| Apr 13 2024 | 0.276068 | -0.056122 | -16.89% | 0.330661 | 0.336802 | 0.240036 | 699.00 |
| Apr 12 2024 | 0.33219 | -0.055082 | -14.22% | 0.386883 | 0.40588 | 0.31111 | 910.00 |
| Apr 11 2024 | 0.387272 | 0.125801 | 48.11% | 0.261168 | 0.431725 | 0.255103 | 1,371.00 |
| Apr 10 2024 | 0.26147 | 0.024318 | 10.25% | 0.236898 | 0.261955 | 0.23517 | 220.00 |
| Apr 09 2024 | 0.237152 | -0.010063 | -4.07% | 0.247477 | 0.247993 | 0.223866 | 165.00 |
| Apr 08 2024 | 0.247215 | 0.02774 | 12.64% | 0.231947 | 0.248109 | 0.224219 | 387.00 |
| Apr 07 2024 | 0.219475 | 0.000336 | 0.15% | 0.218628 | 0.221773 | 0.210797 | 44.00 |
| Apr 06 2024 | 0.219139 | 0.004187 | 1.95% | 0.213813 | 0.221191 | 0.213469 | 32.00 |
| Apr 05 2024 | 0.214952 | -0.006142 | -2.78% | 0.221282 | 0.221653 | 0.209893 | 81.00 |
| Apr 04 2024 | 0.221094 | -0.002252 | -1.01% | 0.222469 | 0.237466 | 0.213815 | 214.00 |
| Apr 03 2024 | 0.223347 | 0.001248 | 0.56% | 0.222701 | 0.227576 | 0.212773 | 113.00 |
| Apr 02 2024 | 0.222099 | -0.022599 | -9.24% | 0.244107 | 0.247993 | 0.216338 | 113.00 |
| Apr 01 2024 | 0.244698 | 0.015366 | 6.70% | 0.231947 | 0.245681 | 0.228435 | 607.00 |
| Mar 31 2024 | 0.229332 | 0.014047 | 6.52% | 0.2153 | 0.229791 | 0.211074 | 175.00 |
| Mar 30 2024 | 0.215285 | -0.016582 | -7.15% | 0.231575 | 0.232623 | 0.214856 | 101.00 |
| Mar 29 2024 | 0.231866 | 0.006465 | 2.87% | 0.225273 | 0.232805 | 0.223031 | 47.00 |
| Mar 28 2024 | 0.225401 | -0.009813 | -4.17% | 0.235632 | 0.238602 | 0.224776 | 232.00 |
| Mar 27 2024 | 0.235214 | -0.005653 | -2.35% | 0.240924 | 0.249381 | 0.224747 | 268.00 |
| Mar 26 2024 | 0.240867 | 0.014515 | 6.41% | 0.226454 | 0.246514 | 0.22306 | 306.00 |
| Mar 25 2024 | 0.226352 | 0.024216 | 11.98% | 0.121511 | 0.22706 | 0.118471 | 763.00 |
| Mar 24 2024 | 0.202136 | 0.005301 | 2.69% | 0.196361 | 0.203008 | 0.191935 | 154.00 |
| Mar 23 2024 | 0.196835 | 0.001114 | 0.57% | 0.196414 | 0.199244 | 0.186543 | 91.00 |
| Mar 22 2024 | 0.195721 | 0.044989 | 29.85% | 0.150882 | 0.197341 | 0.141663 | 239.00 |
| Mar 21 2024 | 0.150732 | -0.001075 | -0.71% | 0.151367 | 0.154698 | 0.147242 | 0.00 |
| Mar 20 2024 | 0.151807 | 0.015011 | 10.97% | 0.136202 | 0.152487 | 0.132132 | 10.00 |
| Mar 19 2024 | 0.136796 | -0.014762 | -9.74% | 0.151296 | 0.154683 | 0.132426 | 53.00 |
| Mar 18 2024 | 0.151558 | -0.014438 | -8.70% | 0.121511 | 0.155534 | 0.118471 | 497.00 |
| Mar 17 2024 | 0.165996 | 0.00844 | 5.36% | 0.158863 | 0.167863 | 0.151148 | 76.00 |
| Mar 16 2024 | 0.157555 | 0.00809 | 5.41% | 0.149685 | 0.192741 | 0.147794 | 322.00 |
| Mar 15 2024 | 0.149465 | 0.006944 | 4.87% | 0.121511 | 0.153067 | 0.118471 | 654.00 |
| Mar 14 2024 | 0.142521 | 0.006136 | 4.50% | 0.136239 | 0.14262 | 0.129595 | 112.00 |
| Mar 13 2024 | 0.136385 | 0.00693 | 5.35% | 0.129567 | 0.138919 | 0.122061 | 84.00 |
| Mar 12 2024 | 0.129455 | -0.006965 | -5.11% | 0.13683 | 0.138288 | 0.125909 | 52.00 |
| Mar 11 2024 | 0.13642 | -0.000693 | -0.51% | 0.121511 | 0.142443 | 0.118471 | 487.00 |
| Mar 10 2024 | 0.137113 | -0.008621 | -5.92% | 0.145485 | 0.146586 | 0.134278 | 45.00 |
| Mar 09 2024 | 0.145735 | 0.00504 | 3.58% | 0.140663 | 0.164575 | 0.139546 | 30.00 |
| Mar 08 2024 | 0.140694 | -0.001103 | -0.78% | 0.142203 | 0.145684 | 0.134522 | 90.00 |
| Mar 07 2024 | 0.141797 | 0.020625 | 17.02% | 0.121511 | 0.147449 | 0.109419 | 247.00 |
| Mar 06 2024 | 0.121172 | 0.020031 | 19.80% | 0.10149 | 0.121189 | 0.091786 | 120.00 |
| Mar 05 2024 | 0.101141 | 0.000797 | 0.79% | 0.100402 | 0.104845 | 0.089572 | 30.00 |
| Mar 04 2024 | 0.100344 | 0.005774 | 6.11% | 0.097547 | 0.102013 | 0.09208 | 475.00 |
| Mar 03 2024 | 0.09457 | -0.001728 | -1.79% | 0.09626 | 0.099583 | 0.089081 | 66.00 |
| Mar 02 2024 | 0.096299 | -0.00343 | -3.44% | 0.099704 | 0.100509 | 0.094724 | 42.00 |
| Mar 01 2024 | 0.099729 | 0.005439 | 5.77% | 0.093934 | 0.100191 | 0.085294 | 18.00 |
| Feb 29 2024 | 0.094289 | -0.009414 | -9.08% | 0.104509 | 0.10645 | 0.092986 | 20.00 |
| Feb 28 2024 | 0.103703 | 0.007046 | 7.29% | 0.09676 | 0.105766 | 0.094912 | 23.00 |
| Feb 27 2024 | 0.096657 | -0.000831 | -0.85% | 0.097547 | 0.102013 | 0.09208 | 20.00 |
| Feb 26 2024 | 0.097488 | -0.004882 | -4.77% | 0.054488 | 0.101425 | 0.054437 | 516.00 |
| Feb 25 2024 | 0.10237 | 0.00996 | 10.78% | 0.092485 | 0.102426 | 0.092255 | 53.00 |
| Feb 24 2024 | 0.09241 | -0.001113 | -1.19% | 0.093534 | 0.094771 | 0.091227 | 10.00 |
| Feb 23 2024 | 0.093522 | 0.002428 | 2.67% | 0.091045 | 0.093678 | 0.08926 | 30.00 |
