CHESS Historical USD Price
Daily close · Feb 15, 2024 → Feb 13, 2025Daily price history
Jan 15, 2025 → Feb 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-13 | $0.13217766 | $0.13678286 | $0.11907847 | $0.1221177 | $8.93M |
| 2025-02-12 | $0.11271514 | $0.13901161 | $0.11036681 | $0.13228339 | $17.45M |
| 2025-02-11 | $0.11099613 | $0.12214729 | $0.11082418 | $0.1128058 | $6.85M |
| 2025-02-10 | $0.10596635 | $0.11123882 | $0.10090248 | $0.11108491 | $5.81M |
| 2025-02-09 | $0.10743208 | $0.11564255 | $0.10138303 | $0.1060511 | $6.58M |
| 2025-02-08 | $0.09805756 | $0.11091506 | $0.0969484 | $0.10756091 | $6.90M |
| 2025-02-07 | $0.09657756 | $0.104886 | $0.09504373 | $0.09813587 | $4.90M |
| 2025-02-06 | $0.10677101 | $0.10835455 | $0.09561013 | $0.0966548 | $4.69M |
| 2025-02-05 | $0.10852787 | $0.1113182 | $0.10503055 | $0.10685639 | $3.55M |
| 2025-02-04 | $0.11568025 | $0.11720364 | $0.10400269 | $0.10861467 | $5.39M |
| 2025-02-03 | $0.11977078 | $0.11978999 | $0.09409194 | $0.11577274 | $13.09M |
| 2025-02-02 | $0.14297352 | $0.1452889 | $0.11486237 | $0.11986658 | $7.17M |
| 2025-02-01 | $0.1517606 | $0.156622 | $0.14164826 | $0.14311282 | $4.59M |
| 2025-01-31 | $0.15276542 | $0.15797222 | $0.14976596 | $0.15188808 | $3.17M |
| 2025-01-30 | $0.14650292 | $0.15677591 | $0.14516823 | $0.15288761 | $3.97M |
| 2025-01-29 | $0.14264908 | $0.15178055 | $0.14157372 | $0.1466063 | $3.85M |
| 2025-01-28 | $0.1524245 | $0.1551532 | $0.14155554 | $0.14280663 | $3.36M |
| 2025-01-27 | $0.15680028 | $0.1568584 | $0.14041026 | $0.15264139 | $6.41M |
| 2025-01-26 | $0.15852294 | $0.16387847 | $0.15680028 | $0.15692569 | $2.10M |
| 2025-01-25 | $0.15745456 | $0.16137538 | $0.15507099 | $0.15864116 | $1.87M |
| 2025-01-24 | $0.16612578 | $0.16704989 | $0.15623582 | $0.15758043 | $4.22M |
| 2025-01-23 | $0.16462174 | $0.16910881 | $0.15997448 | $0.1663005 | $4.79M |
| 2025-01-22 | $0.16852724 | $0.17088468 | $0.1637818 | $0.16476093 | $3.22M |
| 2025-01-21 | $0.16246366 | $0.17236179 | $0.15458473 | $0.16866195 | $3.47M |
| 2025-01-20 | $0.16144897 | $0.17615631 | $0.15498731 | $0.16263269 | $7.93M |
| 2025-01-19 | $0.17686184 | $0.1818122 | $0.15990254 | $0.16153291 | $6.88M |
| 2025-01-18 | $0.19846687 | $0.19875305 | $0.17373517 | $0.17704997 | $4.76M |
| 2025-01-17 | $0.18663289 | $0.19953971 | $0.18659765 | $0.1986256 | $3.86M |
| 2025-01-16 | $0.19492593 | $0.19543341 | $0.18565112 | $0.18682419 | $4.14M |
| 2025-01-15 | $0.19036976 | $0.19555305 | $0.1823775 | $0.19498885 | $3.61M |