Market Cap:

ChessCoin ChessCoin (CHESS)

0.002812 USD
0.00000044 BTC

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
151,929 USD
24 BTC
Volume (24h)
23 USD
0.00 BTC
Circulating Supply
54,032,769 CHESS

Historical data for ChessCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 17, 2018 0.002865 0.002878 0.002841 0.002852 12 154,821
Sep 16, 2018 0.003009 0.003009 0.002840 0.002858 15 162,606
Sep 15, 2018 0.002932 0.003018 0.002924 0.003001 17 158,405
Sep 14, 2018 0.002987 0.003028 0.002954 0.002991 6 161,394
Sep 13, 2018 0.002730 0.003045 0.002610 0.002989 432 147,516
Sep 12, 2018 0.002581 0.006152 0.002119 0.002728 4,747 139,478
Sep 11, 2018 0.002087 0.002592 0.002055 0.002581 517 112,765
Sep 10, 2018 0.002504 0.002541 0.002070 0.002083 3 135,306
Sep 09, 2018 0.002413 0.002569 0.002171 0.002506 57 130,399
Sep 08, 2018 0.002518 0.002553 0.002401 0.002414 33 136,071
Sep 07, 2018 0.002450 0.002537 0.002448 0.002515 27 132,388
Sep 05, 2018 0.002324 0.002450 0.002193 0.002427 4 125,548
Sep 04, 2018 0.002768 0.002861 0.002314 0.002322 57 149,573
Sep 03, 2018 0.002696 0.002702 0.002663 0.002691 1 145,698
Sep 02, 2018 0.002461 0.002707 0.002444 0.002697 14 132,961
Sep 01, 2018 0.002359 0.002688 0.002111 0.002460 365 127,440
Aug 31, 2018 0.002168 0.002367 0.002145 0.002361 52 117,157
Aug 30, 2018 0.002152 0.002168 0.002148 0.002166 4 116,253
Aug 29, 2018 0.002127 0.002138 0.002092 0.002112 2 114,950
Aug 28, 2018 0.002113 0.002138 0.002113 0.002126 2 114,176
Aug 27, 2018 0.001948 0.001950 0.001943 0.001944 10 105,280
Aug 26, 2018 0.002029 0.002032 0.001912 0.001949 10 109,614
Aug 25, 2018 0.002019 0.002037 0.002006 0.002024 36 109,110
Aug 24, 2018 0.001962 0.001964 0.001947 0.001959 8 106,033
Aug 23, 2018 0.001932 0.001967 0.001922 0.001961 8 104,390
Aug 22, 2018 0.001955 0.002055 0.001945 0.002008 9 105,650
Aug 21, 2018 0.001922 0.002039 0.001922 0.001955 9 103,863
* Earliest data in range (UTC time)
** Latest data in range (UTC time)