CHEX Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.3792 | $0.43332429 | $0.3588 | $0.43169412 | $2.30M |
| 2025-02-18 | $0.433545 | $0.4345 | $0.35448462 | $0.37752857 | $2.82M |
| 2025-02-17 | $0.41716 | $0.4445 | $0.4078 | $0.4328 | $1.42M |
| 2025-02-16 | $0.4398 | $0.4441 | $0.416 | $0.41600952 | $868,628.84 |
| 2025-02-15 | $0.44646364 | $0.46165 | $0.429355 | $0.43983125 | $1.40M |
| 2025-02-14 | $0.43785 | $0.4748 | $0.4373 | $0.445 | $1.69M |
| 2025-02-13 | $0.4752 | $0.48655 | $0.4056 | $0.43795 | $2.05M |
| 2025-02-12 | $0.4646 | $0.4752 | $0.4166 | $0.4752 | $3.18M |
| 2025-02-11 | $0.48965 | $0.54060769 | $0.4542 | $0.46709412 | $3.32M |
| 2025-02-10 | $0.4295 | $0.49775 | $0.4261 | $0.48843846 | $2.72M |
| 2025-02-09 | $0.481715 | $0.51135 | $0.42005 | $0.4292 | $2.49M |
| 2025-02-08 | $0.50125625 | $0.51615 | $0.47025 | $0.4819925 | $2.55M |
| 2025-02-07 | $0.54575 | $0.60322353 | $0.48174516 | $0.5012875 | $4.96M |
| 2025-02-06 | $0.57216471 | $0.64929412 | $0.52765625 | $0.53208571 | $4.74M |
| 2025-02-05 | $0.605945 | $0.671625 | $0.56974706 | $0.57189714 | $4.70M |
| 2025-02-04 | $0.58475455 | $0.71311719 | $0.53225 | $0.60250588 | $9.61M |
| 2025-02-03 | $0.4384 | $0.6087 | $0.36245 | $0.58432083 | $5.91M |
| 2025-02-02 | $0.49185 | $0.54755 | $0.40800667 | $0.43101667 | $3.69M |
| 2025-02-01 | $0.577 | $0.5775 | $0.4776 | $0.49175 | $3.04M |
| 2025-01-31 | $0.52992941 | $0.63055 | $0.502 | $0.5779 | $3.63M |
| 2025-01-30 | $0.4320375 | $0.55608824 | $0.42894375 | $0.52941765 | $3.06M |
| 2025-01-29 | $0.43889 | $0.44960556 | $0.38593333 | $0.432 | $2.00M |
| 2025-01-28 | $0.4665 | $0.48480588 | $0.43797647 | $0.4397 | $1.82M |
| 2025-01-27 | $0.48449688 | $0.48449688 | $0.38245294 | $0.46788286 | $3.43M |
| 2025-01-26 | $0.50705556 | $0.51885556 | $0.48698889 | $0.48703333 | $1.67M |
| 2025-01-25 | $0.5141 | $0.5259 | $0.49652941 | $0.50775 | $1.91M |
| 2025-01-24 | $0.51154706 | $0.5501 | $0.5032 | $0.51348 | $1.55M |
| 2025-01-23 | $0.5383 | $0.55065 | $0.48891176 | $0.51086471 | $2.32M |
| 2025-01-22 | $0.47815882 | $0.55403846 | $0.47165882 | $0.53875 | $2.25M |
| 2025-01-21 | $0.49648667 | $0.4968 | $0.45702941 | $0.47733529 | $1.80M |