CHX Historical USD Price
Daily close · Apr 25, 2018 → Apr 25, 2019Daily price history
Mar 26, 2019 → Apr 25, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-04-25 | $0.14890853 | $0.15585438 | $0.1419072 | $0.14198496 | $23,068.62 |
| 2019-04-24 | $0.15421233 | $0.15807138 | $0.1441882 | $0.1488662 | $23,285.79 |
| 2019-04-23 | $0.1599035 | $0.16322593 | $0.15370677 | $0.15434591 | $29,155.07 |
| 2019-04-22 | $0.16058335 | $0.16862226 | $0.15573208 | $0.15985596 | $48,767.92 |
| 2019-04-21 | $0.15852368 | $0.17488415 | $0.15622465 | $0.16064989 | $30,819.48 |
| 2019-04-20 | $0.17887114 | $0.19742052 | $0.15527047 | $0.15838394 | $55,605.94 |
| 2019-04-19 | $0.17346139 | $0.18783951 | $0.15481318 | $0.17887222 | $22,335.80 |
| 2019-04-18 | $0.15065903 | $0.17328787 | $0.14741205 | $0.17273256 | $59,217.39 |
| 2019-04-17 | $0.16086852 | $0.16720536 | $0.14311356 | $0.1506769 | $111,213.57 |
| 2019-04-16 | $0.1713623 | $0.17268482 | $0.15981185 | $0.16098985 | $45,511.91 |
| 2019-04-15 | $0.18595921 | $0.18623127 | $0.16173412 | $0.17135976 | $69,324.88 |
| 2019-04-14 | $0.17597905 | $0.18903233 | $0.17383607 | $0.1855422 | $38,711.47 |
| 2019-04-13 | $0.18554222 | $0.18812299 | $0.16696709 | $0.17608464 | $9,588.64 |
| 2019-04-12 | $0.18514954 | $0.19308414 | $0.17738503 | $0.18559945 | $12,883.22 |
| 2019-04-11 | $0.21481293 | $0.21545569 | $0.18062767 | $0.18515011 | $9,987.82 |
| 2019-04-10 | $0.20824152 | $0.22293992 | $0.20386443 | $0.2149646 | $4,465.26 |
| 2019-04-08 | $0.227328 | $0.23808945 | $0.21450721 | $0.22300025 | $5,172.86 |
| 2019-04-07 | $0.21938552 | $0.22887249 | $0.21029271 | $0.227328 | $2,410.77 |
| 2019-04-06 | $0.22045777 | $0.22907091 | $0.20951997 | $0.21940323 | $18,354.60 |
| 2019-04-05 | $0.23348352 | $0.24937702 | $0.21338823 | $0.22044529 | $176,558.38 |
| 2019-04-04 | $0.22074128 | $0.26393338 | $0.22074128 | $0.23363112 | $166,274.26 |
| 2019-04-03 | $0.20351606 | $0.23959563 | $0.20064537 | $0.22103915 | $126,446.14 |
| 2019-04-02 | $0.19131548 | $0.21145698 | $0.18648192 | $0.20358195 | $128,926.38 |
| 2019-04-01 | $0.2012617 | $0.20470857 | $0.19025304 | $0.1908354 | $60,724.36 |
| 2019-03-31 | $0.19782947 | $0.20739984 | $0.18942705 | $0.20128896 | $84,379.26 |
| 2019-03-30 | $0.21385542 | $0.21477038 | $0.19124226 | $0.19786575 | $83,930.99 |
| 2019-03-29 | $0.18995082 | $0.21382572 | $0.18591876 | $0.21382572 | $134,693.79 |
| 2019-03-28 | $0.19919894 | $0.20436647 | $0.18478609 | $0.18992596 | $81,877.53 |
| 2019-03-27 | $0.18793647 | $0.20946252 | $0.18502716 | $0.19922755 | $118,548.09 |
| 2019-03-26 | $0.1897193 | $0.19815842 | $0.17942726 | $0.18797246 | $47,583.81 |