CHESS
ChessCoin الرتبة 1934
موقع الكتروني
Twitter
54,032,769 CHESS
شراء / بيع
Get Wallet
ChessCoin
ChessCoin السعر $ 0.0095
$ 0.0095
ChessCoin 24h Vol
$0
$0
ChessCoin القيمة السوقية $513,137
$513,137
24h Vol
0 BTC 1 H
0.12 %
24 H
-2.30 %
7 d
16.61 %
اليوم ChessCoin السعر بالدولار الأمريكي حاليًا
0.0095
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000017
BTC. ما مجموعه 54,032,769 CHESS يتم تداولها حاليًا في السوق. ChessCoin السعر يشهد تغييرًا حاليًا في -2.30 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.000 M US dollars ChessCoin تم تداولها على تبادل العملات المشفرة. احصل على ChessCoin's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
ChessCoin
رمز
CHESS
الخوارزمية
Scrypt
سعر BTC
0.00000017 BTC
BTC سوق
9 BTC
BTC 24h Vol
0 BTC
إجمالي العملات المعدنية المعدنه
54,032,769 CHESS
1h
0.12 %
24h
-2.30 %
7d
16.61 %
Twitter
موقع الكتروني
Share ChessCoin Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-01-29 | $0.0031580 | $0.0031580 | $0.0031580 | $0.0031580 |
| 2021-01-30 | $0.0031580 | $0.0031580 | $0.0031580 | $0.0031580 |
| 2021-03-26 | $0.0121300 | $0.0121300 | $0.0121300 | $0.0121300 |
| 2021-03-27 | $0.0022100 | $0.0022270 | $0.0022350 | $0.0022100 |
| 2021-03-31 | $0.0121300 | $0.0121300 | $0.0121300 | $0.0121300 |
| 2021-04-01 | $0.0024950 | $0.0025060 | $0.0025190 | $0.0024950 |
| 2021-04-29 | $0.008560 | $0.008560 | $0.008560 | $0.008560 |
| 2021-04-30 | $0.008560 | $0.008560 | $0.008560 | $0.008560 |
| 2021-05-01 | $0.008560 | $0.008560 | $0.008560 | $0.008560 |
| 2021-05-02 | $0.008560 | $0.008560 | $0.008560 | $0.008560 |
| 2021-05-03 | $0.008560 | $0.008560 | $0.008560 | $0.008560 |
| 2021-05-04 | $0.008560 | $0.008560 | $0.008560 | $0.008560 |
| 2021-05-05 | $0.008560 | $0.008560 | $0.008560 | $0.008560 |
| 2021-05-06 | $0.008560 | $0.008560 | $0.008560 | $0.008560 |
| 2021-05-07 | $0.008560 | $0.008560 | $0.008560 | $0.008560 |
| 2021-05-25 | $0.008560 | $0.005120 | $0.008560 | $0.005120 |
| 2021-05-26 | $0.005120 | $0.005120 | $0.005120 | $0.005120 |
| 2021-06-05 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-06 | $0.006213 | $0.007126 | $0.007126 | $0.006213 |
| 2021-06-07 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-08 | $0.006213 | $0.007126 | $0.007126 | $0.006213 |
| 2021-06-20 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-21 | $0.006213 | $0.007126 | $0.007126 | $0.006213 |
| 2021-06-22 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-23 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-24 | $0.006213 | $0.007126 | $0.007126 | $0.006213 |
| 2021-06-25 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-26 | $0.006213 | $0.007126 | $0.007126 | $0.006213 |
| 2021-06-28 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-29 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-30 | $0.006213 | $0.007126 | $0.007126 | $0.006213 |
| 2021-07-01 | $0.006213 | $0.005120 | $0.006213 | $0.005120 |
| 2021-07-02 | $0.005120 | $0.005120 | $0.005120 | $0.005120 |
| 2021-07-08 | $0.0044030 | $0.0040180 | $0.0040180 | $0.0040180 |
| 2021-07-09 | $0.005031 | $0.005031 | $0.005031 | $0.005031 |
| 2021-07-10 | $0.0040770 | $0.0041390 | $0.0041430 | $0.0040650 |
| 2021-07-13 | $0.005031 | $0.005031 | $0.005031 | $0.005031 |
| 2021-07-14 | $0.0036870 | $0.0036650 | $0.0036950 | $0.0036610 |
| 2021-07-16 | $0.005031 | $0.005031 | $0.005031 | $0.005031 |
| 2021-07-17 | $0.005031 | $0.005031 | $0.005031 | $0.005031 |
| 2021-07-18 | $0.0036100 | $0.0036730 | $0.0036750 | $0.0036070 |
| 2021-07-20 | $0.0034550 | $0.0039660 | $0.0112700 | $0.0033940 |
| 2021-07-21 | $0.0039660 | $0.0039440 | $0.0039900 | $0.0039390 |
| 2021-07-28 | $0.007324 | $0.007324 | $0.007324 | $0.007324 |
| 2021-07-29 | $0.005270 | $0.005237 | $0.005284 | $0.005233 |
| 2021-08-02 | $0.0049200 | $0.0049200 | $0.0049200 | $0.0049200 |
| 2021-08-03 | $0.009156 | $0.009208 | $0.009228 | $0.009078 |
| 2021-08-05 | $0.0049200 | $0.0049200 | $0.0049200 | $0.0049200 |
| 2021-08-06 | $0.0049200 | $0.0049200 | $0.0049200 | $0.0049200 |
| 2021-08-07 | $0.0101500 | $0.0101300 | $0.0101600 | $0.0100600 |
| 2021-08-09 | $0.0049200 | $0.0049200 | $0.0049200 | $0.0049200 |
| 2021-08-10 | $0.0049200 | $0.0049200 | $0.0049200 | $0.0049200 |
| 2021-08-11 | $0.009080 | $0.009138 | $0.009160 | $0.009063 |
| 2021-08-12 | $0.0049200 | $0.0049200 | $0.0049200 | $0.0049200 |
| 2021-08-13 | $0.008807 | $0.008816 | $0.008873 | $0.008774 |
| 2021-08-14 | $0.0049200 | $0.0049200 | $0.0049200 | $0.0049200 |
| 2021-08-15 | $0.0049200 | $0.0049200 | $0.0049200 | $0.0049200 |
| 2021-08-16 | $0.009569 | $0.009565 | $0.009645 | $0.009513 |
| 2021-08-18 | $0.0049200 | $0.0049200 | $0.0049200 | $0.0049200 |
| 2021-08-19 | $0.008711 | $0.008696 | $0.008781 | $0.008681 |
| 2021-08-25 | $0.0239300 | $0.0239300 | $0.0239300 | $0.0239300 |
| 2021-08-26 | $0.0239300 | $0.0217500 | $0.0239300 | $0.0217500 |
| 2021-08-27 | $0.0217500 | $0.0217500 | $0.0217500 | $0.0217500 |
| 2021-08-28 | $0.0217500 | $0.0217500 | $0.0217500 | $0.0217500 |
| 2021-08-29 | $0.0217500 | $0.0217500 | $0.0217500 | $0.0217500 |
| 2021-08-30 | $0.0217500 | $0.0217500 | $0.0217500 | $0.0217500 |
| 2021-09-02 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-03 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-05 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-06 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-07 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-08 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-11 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-12 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-13 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-16 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-17 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-18 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-19 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-20 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-21 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-22 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-23 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-24 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-25 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-29 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-09-30 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-10-01 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-10-02 | $0.0150000 | $0.008795 | $0.0150000 | $0.008795 |
| 2021-10-04 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-10-05 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-10-06 | $0.0150000 | $0.008795 | $0.0150000 | $0.008795 |
| 2021-10-07 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-10-08 | $0.0150000 | $0.008795 | $0.0150000 | $0.008795 |
| 2021-10-10 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-10-11 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2021-10-12 | $0.0150000 | $0.008818 | $0.0150000 | $0.008818 |
| 2021-10-13 | $0.008818 | $0.0203400 | $0.0203400 | $0.008818 |
| 2021-10-14 | $0.0203400 | $0.008955 | $0.0203400 | $0.008955 |
| 2021-10-15 | $0.008955 | $0.008955 | $0.008955 | $0.008955 |
| 2021-10-16 | $0.008955 | $0.009000 | $0.009000 | $0.008955 |
| 2021-10-17 | $0.009000 | $0.009000 | $0.009000 | $0.009000 |
| 2021-10-18 | $0.009000 | $0.009000 | $0.009000 | $0.009000 |
| 2021-10-19 | $0.009000 | $0.009000 | $0.009000 | $0.009000 |
| 2021-10-20 | $0.009000 | $0.009000 | $0.009000 | $0.009000 |
| 2021-10-21 | $0.0203400 | $0.0150100 | $0.0203400 | $0.0150100 |
| 2021-10-22 | $0.0150100 | $0.0309900 | $0.0481800 | $0.0114100 |
| 2021-10-23 | $0.0309900 | $0.0220000 | $0.0409900 | $0.0220000 |
| 2021-10-24 | $0.0265100 | $0.0266200 | $0.0266600 | $0.0259600 |
| 2021-10-25 | $0.0220000 | $0.0410000 | $0.0410000 | $0.0220000 |
| 2021-10-26 | $0.0275600 | $0.0269700 | $0.0269700 | $0.0269700 |
| 2021-10-27 | $0.0231500 | $0.0231500 | $0.0231500 | $0.0231500 |
| 2021-10-28 | $0.0231500 | $0.0231500 | $0.0231500 | $0.0231500 |
| 2021-10-30 | $0.0231500 | $0.0231500 | $0.0231500 | $0.0231500 |
| 2021-10-31 | $0.0231500 | $0.0231500 | $0.0231500 | $0.0231500 |
| 2021-11-01 | $0.0231500 | $0.0231500 | $0.0231500 | $0.0231500 |
| 2021-11-02 | $0.0220000 | $0.0220000 | $0.0220000 | $0.0220000 |
| 2021-11-03 | $0.0220000 | $0.0231500 | $0.0231500 | $0.0220000 |
| 2021-11-04 | $0.0231500 | $0.0231500 | $0.0231500 | $0.0231500 |
| 2021-11-05 | $0.0231500 | $0.0231500 | $0.0231500 | $0.0231500 |
| 2021-11-08 | $0.0114100 | $0.0114100 | $0.0114100 | $0.0114100 |
| 2021-11-09 | $0.0114100 | $0.0150100 | $0.0150100 | $0.0114100 |
| 2021-11-10 | $0.0150100 | $0.0150100 | $0.0150100 | $0.0150100 |
| 2021-11-11 | $0.0150100 | $0.0150100 | $0.0150100 | $0.0150100 |
| 2021-12-07 | $2.19 | $2.09 | $2.29 | $2.06 |
| 2021-12-08 | $2.09 | $2.08 | $2.10 | $2.07 |
| 2021-12-09 | $2.08 | $1.91 | $2.00 | $1.86 |
| 2021-12-10 | $1.91 | $1.76 | $1.90 | $1.76 |
| 2021-12-11 | $1.76 | $1.92 | $1.98 | $1.82 |
| 2021-12-12 | $1.92 | $1.93 | $2.19 | $1.88 |
| 2021-12-13 | $1.93 | $1.93 | $1.95 | $1.92 |
| 2021-12-15 | $1.81 | $1.84 | $1.87 | $1.76 |
| 2021-12-16 | $1.84 | $1.83 | $1.99 | $1.75 |
| 2021-12-17 | $1.83 | $1.94 | $2.01 | $1.77 |
| 2021-12-18 | $1.94 | $2.06 | $2.23 | $1.94 |
| 2021-12-19 | $2.06 | $1.91 | $2.08 | $1.90 |
| 2021-12-20 | $1.93 | $1.92 | $1.95 | $1.90 |
| 2021-12-21 | $1.81 | $1.85 | $1.90 | $1.81 |
| 2021-12-22 | $1.85 | $1.83 | $1.85 | $1.83 |
| 2021-12-23 | $1.86 | $1.92 | $1.98 | $1.90 |
| 2021-12-24 | $1.92 | $1.83 | $1.97 | $1.82 |
| 2021-12-25 | $1.83 | $2.00 | $2.18 | $1.80 |
| 2021-12-26 | $2.00 | $1.94 | $2.07 | $1.94 |
| 2021-12-27 | $1.94 | $1.99 | $2.10 | $1.92 |
| 2021-12-28 | $1.99 | $1.79 | $1.86 | $1.73 |
| 2021-12-29 | $1.79 | $1.81 | $1.86 | $1.72 |
| 2021-12-30 | $1.81 | $1.83 | $1.89 | $1.78 |
| 2021-12-31 | $1.83 | $1.93 | $2.01 | $1.76 |
| 2022-01-01 | $1.93 | $1.91 | $1.95 | $1.91 |
| 2022-01-02 | $1.94 | $2.16 | $2.47 | $1.92 |
| 2022-01-03 | $2.16 | $2.24 | $2.26 | $2.13 |
| 2022-01-04 | $2.27 | $2.37 | $2.75 | $2.20 |
| 2022-01-05 | $2.37 | $2.01 | $2.27 | $1.96 |
| 2022-01-06 | $2.01 | $2.04 | $2.06 | $1.99 |
| 2022-01-07 | $1.90 | $1.73 | $1.83 | $1.71 |
| 2022-01-08 | $1.73 | $1.75 | $1.85 | $1.67 |
| 2022-01-09 | $1.75 | $1.80 | $1.99 | $1.75 |
| 2022-01-10 | $1.80 | $1.67 | $1.82 | $1.64 |
| 2022-01-11 | $1.67 | $1.65 | $1.67 | $1.64 |
| 2022-01-12 | $1.70 | $1.79 | $1.83 | $1.71 |
| 2022-01-13 | $1.79 | $1.74 | $1.92 | $1.73 |
| 2022-01-14 | $1.74 | $1.77 | $1.82 | $1.74 |
| 2022-01-15 | $1.77 | $1.76 | $1.84 | $1.72 |
| 2022-01-16 | $1.76 | $1.73 | $1.77 | $1.72 |
| 2022-01-17 | $1.72 | $1.70 | $1.73 | $1.69 |
| 2022-01-18 | $1.64 | $1.53 | $1.66 | $1.51 |
| 2022-01-19 | $1.52 | $1.52 | $1.53 | $1.51 |
| 2022-01-20 | $1.50 | $1.42 | $1.47 | $1.40 |
| 2022-01-21 | $1.42 | $1.13 | $1.28 | $1.12 |
| 2022-01-22 | $1.13 | $0.9730000 | $1.11 | $0.9365000 |
| 2022-01-23 | $0.9730000 | $0.9929000 | $0.9940000 | $0.9701000 |
| 2022-01-24 | $1.06 | $0.9657000 | $1.08 | $0.9473000 |
| 2022-01-25 | $0.9657000 | $0.9129000 | $0.9728000 | $0.9059000 |
| 2022-01-26 | $0.9129000 | $0.9012000 | $0.9336000 | $0.8773000 |
| 2022-01-27 | $0.9012000 | $0.8732000 | $0.9855000 | $0.8654000 |
| 2022-01-28 | $0.8732000 | $0.8927000 | $0.9127000 | $0.8761000 |
| 2022-01-29 | $0.8955000 | $0.8925000 | $0.9147000 | $0.8764000 |
| 2022-02-01 | $0.9689000 | $0.9460000 | $0.9851000 | $0.9313000 |
| 2022-02-02 | $0.9460000 | $0.9953000 | $1.18 | $0.8908000 |
| 2022-02-03 | $0.9953000 | $0.9930000 | $0.9996000 | $0.9840000 |
| 2022-02-04 | $1.20 | $1.14 | $1.44 | $1.14 |
| 2022-02-05 | $1.14 | $1.14 | $1.26 | $1.11 |
| 2022-02-06 | $1.14 | $1.17 | $1.23 | $1.13 |
| 2022-02-07 | $1.16 | $1.24 | $1.28 | $1.19 |
| 2022-02-08 | $1.24 | $1.15 | $1.31 | $1.14 |
| 2022-02-09 | $1.15 | $1.21 | $1.27 | $1.16 |
| 2022-02-10 | $1.21 | $1.10 | $1.24 | $1.09 |
| 2022-02-11 | $1.10 | $1.05 | $1.14 | $1.03 |
| 2022-02-12 | $1.04 | $1.05 | $1.06 | $1.03 |
| 2022-02-13 | $1.01 | $1.04 | $1.20 | $0.9841000 |
| 2022-02-14 | $1.05 | $1.08 | $1.26 | $1.04 |
| 2022-02-15 | $1.08 | $1.14 | $1.18 | $1.11 |
| 2022-02-16 | $1.14 | $1.09 | $1.13 | $1.08 |
| 2022-02-17 | $1.09 | $0.9905000 | $1.01 | $0.9690000 |
| 2022-02-18 | $0.9905000 | $0.9595000 | $1.00 | $0.9527000 |
| 2022-02-19 | $0.9630000 | $0.9258000 | $0.9573000 | $0.9153000 |
| 2022-02-20 | $0.9361000 | $0.8659000 | $0.8966000 | $0.8386000 |
| 2022-02-21 | $0.8659000 | $0.8359000 | $0.9337000 | $0.8252000 |
| 2022-02-22 | $0.8359000 | $0.9314000 | $0.9582000 | $0.8308000 |
| 2022-02-23 | $0.9314000 | $0.8740000 | $0.9124000 | $0.8446000 |
| 2022-02-24 | $0.8740000 | $0.8119000 | $0.9059000 | $0.8047000 |
| 2022-02-25 | $0.8119000 | $0.8503000 | $0.8688000 | $0.8248000 |
| 2022-02-26 | $0.8503000 | $0.8516000 | $0.8895000 | $0.8481000 |
| 2022-02-27 | $0.8472000 | $0.8389000 | $0.8549000 | $0.8367000 |
| 2022-02-28 | $0.8090000 | $0.8871000 | $0.9869000 | $0.8573000 |
| 2022-03-01 | $0.8871000 | $0.8975000 | $0.9250000 | $0.8886000 |
| 2022-03-02 | $0.8975000 | $0.8730000 | $0.9631000 | $0.8537000 |
| 2022-03-03 | $0.8730000 | $0.8751000 | $0.8768000 | $0.8688000 |
| 2022-03-04 | $0.8253000 | $0.7651000 | $0.7760000 | $0.7435000 |
| 2022-03-05 | $0.7651000 | $0.7565000 | $0.7656000 | $0.7539000 |
| 2022-03-06 | $0.7834000 | $0.7778000 | $0.8658000 | $0.7517000 |
| 2022-03-07 | $0.7778000 | $0.7891000 | $0.8705000 | $0.7553000 |
| 2022-03-08 | $0.7891000 | $0.7914000 | $0.7952000 | $0.7858000 |
| 2022-03-09 | $0.7668000 | $0.7927000 | $0.8342000 | $0.7872000 |
| 2022-03-10 | $0.7927000 | $0.7585000 | $0.8043000 | $0.7419000 |
| 2022-03-11 | $0.7625000 | $0.7594000 | $0.7646000 | $0.7577000 |
| 2022-03-12 | $0.7386000 | $0.7419000 | $0.7442000 | $0.7283000 |
| 2022-03-13 | $0.7419000 | $0.7405000 | $0.7434000 | $0.7337000 |
| 2022-03-15 | $0.7471000 | $0.7297000 | $0.7851000 | $0.7254000 |
| 2022-03-16 | $0.7272000 | $0.7300000 | $0.7339000 | $0.7214000 |
| 2022-03-17 | $0.7449000 | $0.7394000 | $0.7746000 | $0.7341000 |
| 2022-03-18 | $0.7352000 | $0.7410000 | $0.7627000 | $0.7401000 |
| 2022-03-19 | $0.7439000 | $0.8194000 | $0.8489000 | $0.7455000 |
| 2022-03-20 | $0.8185000 | $0.8504000 | $1.12 | $0.7717000 |
| 2022-03-21 | $0.8429000 | $0.8604000 | $0.9310000 | $0.8178000 |
| 2022-03-22 | $0.8636000 | $0.8484000 | $0.9086000 | $0.8421000 |
| 2022-03-23 | $0.8484000 | $0.8246000 | $0.8589000 | $0.8246000 |
| 2022-03-24 | $0.8258000 | $0.8263000 | $0.8415000 | $0.8162000 |
| 2022-03-25 | $0.8617000 | $0.8432000 | $0.8711000 | $0.8370000 |
| 2022-03-26 | $0.8432000 | $0.9416000 | $1.07 | $0.8414000 |
| 2022-03-27 | $0.9433000 | $0.9481000 | $0.9945000 | $0.9332000 |
| 2022-03-28 | $0.9481000 | $0.9502000 | $0.9559000 | $0.9423000 |
| 2022-03-29 | $0.9289000 | $0.9271000 | $0.9375000 | $0.8887000 |
| 2022-03-30 | $0.9271000 | $0.9731000 | $1.04 | $0.9162000 |
| 2022-03-31 | $0.9731000 | $0.9441000 | $1.01 | $0.9287000 |
| 2022-04-01 | $0.9441000 | $0.9913000 | $1.00 | $0.9491000 |
| 2022-04-02 | $0.9913000 | $1.03 | $1.07 | $0.9871000 |
| 2022-04-04 | $1.09 | $1.05 | $1.11 | $1.02 |
| 2022-04-05 | $1.05 | $0.9355000 | $1.03 | $0.9355000 |
| 2022-04-06 | $0.9355000 | $0.9072000 | $0.9270000 | $0.8674000 |
| 2022-04-07 | $0.9072000 | $0.9171000 | $0.9523000 | $0.8941000 |
| 2022-04-08 | $0.9171000 | $0.8429000 | $0.9059000 | $0.8277000 |
| 2022-04-09 | $0.8375000 | $0.8615000 | $0.8752000 | $0.8455000 |
| 2022-04-10 | $0.8615000 | $0.8888000 | $0.9548000 | $0.8452000 |
| 2022-04-11 | $0.8823000 | $0.7662000 | $0.8275000 | $0.7500000 |
| 2022-04-12 | $0.7662000 | $0.7921000 | $0.8258000 | $0.7717000 |
| 2022-04-13 | $0.7966000 | $0.7934000 | $0.8006000 | $0.7889000 |
| 2022-04-15 | $0.7817000 | $0.7971000 | $0.7980000 | $0.7709000 |
| 2022-04-16 | $0.7971000 | $0.8121000 | $0.8161000 | $0.7928000 |
| 2022-04-17 | $0.8091000 | $0.7701000 | $0.8087000 | $0.7689000 |
| 2022-04-18 | $0.7701000 | $0.7644000 | $0.8050000 | $0.7610000 |
| 2022-04-19 | $0.7668000 | $0.7961000 | $0.8098000 | $0.7770000 |
| 2022-04-20 | $0.7961000 | $0.7901000 | $0.7995000 | $0.7893000 |
| 2022-04-21 | $0.7770000 | $0.7600000 | $0.8013000 | $0.7475000 |
| 2022-04-22 | $0.7600000 | $0.7585000 | $0.7634000 | $0.7533000 |
| 2022-04-24 | $0.7384000 | $0.7113000 | $0.7370000 | $0.7066000 |
| 2022-04-25 | $0.7113000 | $0.7026000 | $0.7172000 | $0.6964000 |
| 2022-04-26 | $0.7036000 | $0.6381000 | $0.6785000 | $0.6312000 |
| 2022-04-27 | $0.6381000 | $0.6532000 | $0.6736000 | $0.6492000 |
| 2022-04-28 | $0.6537000 | $0.7274000 | $0.7823000 | $0.6510000 |
| 2022-04-29 | $0.7298000 | $0.6391000 | $0.7217000 | $0.6326000 |
| 2022-04-30 | $0.6384000 | $0.5672000 | $0.6283000 | $0.5631000 |
| 2022-05-01 | $0.5672000 | $0.5771000 | $0.5991000 | $0.5652000 |
| 2022-05-02 | $0.5771000 | $0.5712000 | $0.5969000 | $0.5624000 |
| 2022-05-03 | $0.5677000 | $0.5542000 | $0.5655000 | $0.5512000 |
| 2022-05-04 | $0.5542000 | $0.6035000 | $0.6071000 | $0.5789000 |
| 2022-05-05 | $0.6025000 | $0.6040000 | $0.6104000 | $0.6002000 |
| 2022-05-06 | $0.5266000 | $0.5293000 | $0.5380000 | $0.5085000 |
| 2022-05-07 | $0.5255000 | $0.5213000 | $0.5271000 | $0.5209000 |
| 2022-05-08 | $0.4925000 | $0.4723000 | $0.4756000 | $0.4565000 |
| 2022-05-09 | $0.4723000 | $0.4038000 | $0.4221000 | $0.3958000 |
| 2022-05-10 | $0.3979000 | $0.3560000 | $0.4308000 | $0.3427000 |
| 2022-05-11 | $0.3529000 | $0.2429000 | $0.3248000 | $0.2327000 |
| 2022-05-12 | $0.2420000 | $0.2134000 | $0.2487000 | $0.2134000 |
| 2022-05-13 | $0.2134000 | $0.2454000 | $0.2559000 | $0.2158000 |
| 2022-05-14 | $0.2454000 | $0.2768000 | $0.2831000 | $0.2422000 |
| 2022-05-15 | $0.2768000 | $0.2901000 | $0.3540000 | $0.2717000 |
| 2022-05-16 | $0.2901000 | $0.2822000 | $0.2911000 | $0.2816000 |
| 2022-05-17 | $0.3264000 | $0.3072000 | $0.3489000 | $0.2969000 |
| 2022-05-18 | $0.3072000 | $0.3147000 | $0.3150000 | $0.3069000 |
| 2022-05-20 | $0.3165000 | $0.3086000 | $0.3156000 | $0.2917000 |
| 2022-05-21 | $0.3086000 | $0.3212000 | $0.3588000 | $0.3112000 |
| 2022-05-22 | $0.3212000 | $0.3374000 | $0.3677000 | $0.3284000 |
| 2022-05-23 | $0.3374000 | $0.2974000 | $0.3254000 | $0.2945000 |
| 2022-05-24 | $0.2974000 | $0.3378000 | $0.4682000 | $0.2963000 |
| 2022-05-25 | $0.3390000 | $0.3579000 | $0.4921000 | $0.3327000 |
| 2022-05-26 | $0.3488000 | $0.3085000 | $0.3681000 | $0.3001000 |
| 2022-05-27 | $0.3085000 | $0.2763000 | $0.3023000 | $0.2751000 |
| 2022-05-28 | $0.2763000 | $0.2790000 | $0.2799000 | $0.2756000 |
| 2022-05-29 | $0.3035000 | $0.3199000 | $0.3625000 | $0.3071000 |
| 2022-05-30 | $0.3199000 | $0.3480000 | $0.3616000 | $0.3398000 |
| 2022-05-31 | $0.3480000 | $0.3427000 | $0.3728000 | $0.3365000 |
| 2022-06-01 | $0.3427000 | $0.3064000 | $0.3251000 | $0.3048000 |
| 2022-06-02 | $0.3064000 | $0.3168000 | $0.3190000 | $0.3043000 |
| 2022-06-03 | $0.3168000 | $0.3178000 | $0.3459000 | $0.3001000 |
| 2022-06-04 | $0.3178000 | $0.3346000 | $0.3481000 | $0.3122000 |
| 2022-06-05 | $0.3346000 | $0.3241000 | $0.3378000 | $0.3198000 |
| 2022-06-06 | $0.3241000 | $0.3236000 | $0.3338000 | $0.3156000 |
| 2022-06-07 | $0.3236000 | $0.3199000 | $0.3263000 | $0.3109000 |
| 2022-06-08 | $0.3199000 | $0.3212000 | $0.3226000 | $0.3174000 |
| 2022-06-09 | $0.3489000 | $0.3325000 | $0.3482000 | $0.3209000 |
| 2022-06-10 | $0.3312000 | $0.3075000 | $0.3372000 | $0.3052000 |
| 2022-06-11 | $0.3075000 | $0.2890000 | $0.3072000 | $0.2842000 |
| 2022-06-12 | $0.2890000 | $0.2972000 | $0.3313000 | $0.2635000 |
| 2022-06-13 | $0.2972000 | $0.3033000 | $0.3184000 | $0.2956000 |
| 2022-06-15 | $0.2791000 | $0.2889000 | $0.2893000 | $0.2742000 |
| 2022-06-16 | $0.2889000 | $0.2846000 | $0.2916000 | $0.2769000 |
| 2022-06-17 | $0.2449000 | $0.2521000 | $0.2521000 | $0.2427000 |
| 2022-06-18 | $0.2521000 | $0.2293000 | $0.2345000 | $0.2254000 |
| 2022-06-19 | $0.2293000 | $0.2452000 | $0.2567000 | $0.2425000 |
| 2022-06-20 | $0.2452000 | $0.2474000 | $0.2585000 | $0.2419000 |
| 2022-06-21 | $0.2474000 | $0.2478000 | $0.2623000 | $0.2451000 |
| 2022-06-22 | $0.2478000 | $0.2464000 | $0.2512000 | $0.2440000 |
| 2022-06-23 | $0.2369000 | $0.2762000 | $0.3205000 | $0.2504000 |
| 2022-06-24 | $0.2762000 | $0.2747000 | $0.2772000 | $0.2743000 |
| 2022-06-25 | $0.2767000 | $0.2755000 | $0.2873000 | $0.2665000 |
| 2022-06-26 | $0.2755000 | $0.2583000 | $0.2852000 | $0.2583000 |
| 2022-06-27 | $0.2583000 | $0.2762000 | $0.3106000 | $0.2544000 |
| 2022-06-28 | $0.2762000 | $0.2540000 | $0.2758000 | $0.2527000 |
| 2022-06-29 | $0.2540000 | $0.2562000 | $0.2974000 | $0.2439000 |
| 2022-06-30 | $0.2562000 | $0.2708000 | $0.2917000 | $0.2467000 |
| 2022-07-01 | $0.2708000 | $0.2721000 | $0.2791000 | $0.2615000 |
| 2022-07-02 | $0.2576000 | $0.2695000 | $0.2826000 | $0.2522000 |
| 2022-07-03 | $0.2695000 | $0.2661000 | $0.2703000 | $0.2660000 |
| 2022-07-04 | $0.2761000 | $0.2822000 | $0.3355000 | $0.2810000 |
| 2022-07-05 | $0.2822000 | $0.2717000 | $0.2925000 | $0.2705000 |
| 2022-07-06 | $0.2717000 | $0.2872000 | $0.2985000 | $0.2769000 |
| 2022-07-07 | $0.2872000 | $0.2984000 | $0.3051000 | $0.2862000 |
| 2022-07-08 | $0.2976000 | $0.2837000 | $0.3001000 | $0.2837000 |
| 2022-07-09 | $0.2837000 | $0.2877000 | $0.2879000 | $0.2816000 |
| 2022-07-10 | $0.2962000 | $0.2819000 | $0.2889000 | $0.2765000 |
| 2022-07-11 | $0.2819000 | $0.2804000 | $0.2984000 | $0.2611000 |
| 2022-07-12 | $0.2804000 | $0.2612000 | $0.2732000 | $0.2569000 |
| 2022-07-13 | $0.2612000 | $0.2716000 | $0.2806000 | $0.2663000 |
| 2022-07-14 | $0.2716000 | $0.2933000 | $0.3469000 | $0.2879000 |
| 2022-07-15 | $0.2933000 | $0.2996000 | $0.3403000 | $0.2925000 |
| 2022-07-16 | $0.2996000 | $0.3411000 | $0.3676000 | $0.3166000 |
| 2022-07-17 | $0.3411000 | $0.3245000 | $0.3784000 | $0.3160000 |
| 2022-07-18 | $0.3245000 | $0.3360000 | $0.3867000 | $0.3360000 |
| 2022-07-19 | $0.3360000 | $0.3398000 | $0.3423000 | $0.3258000 |
| 2022-07-20 | $0.3398000 | $0.3390000 | $0.3448000 | $0.3327000 |
| 2022-07-21 | $0.3075000 | $0.3350000 | $0.3495000 | $0.3140000 |
| 2022-07-22 | $0.3350000 | $0.3171000 | $0.3392000 | $0.3134000 |
| 2022-07-23 | $0.3171000 | $0.3568000 | $0.4657000 | $0.3125000 |
| 2022-07-24 | $0.3568000 | $0.3373000 | $0.3743000 | $0.3312000 |
| 2022-07-25 | $0.3373000 | $0.3333000 | $0.3428000 | $0.3303000 |
| 2022-07-26 | $0.3105000 | $0.3465000 | $0.4049000 | $0.3107000 |
| 2022-07-27 | $0.3465000 | $0.3726000 | $0.4997000 | $0.3726000 |
| 2022-07-28 | $0.3726000 | $0.3840000 | $0.4204000 | $0.3738000 |
| 2022-07-29 | $0.3840000 | $0.4385000 | $0.4717000 | $0.3712000 |
| 2022-07-30 | $0.4385000 | $0.3972000 | $0.5057000 | $0.3774000 |
| 2022-07-31 | $0.3972000 | $0.3885000 | $0.4130000 | $0.3816000 |
| 2022-08-01 | $0.3885000 | $0.3860000 | $0.3869000 | $0.3600000 |
| 2022-08-02 | $0.3860000 | $0.3911000 | $0.4128000 | $0.3802000 |
| 2022-08-03 | $0.3913000 | $0.3835000 | $0.3997000 | $0.3812000 |
| 2022-08-04 | $0.3857000 | $0.3833000 | $0.3917000 | $0.3780000 |
| 2022-08-05 | $0.3833000 | $0.3989000 | $0.4180000 | $0.3989000 |
| 2022-08-06 | $0.3989000 | $0.3958000 | $0.3958000 | $0.3831000 |
| 2022-08-07 | $0.3958000 | $0.4086000 | $0.4292000 | $0.3898000 |
| 2022-08-08 | $0.4086000 | $0.3967000 | $0.4429000 | $0.3942000 |
| 2022-08-09 | $0.3967000 | $0.3780000 | $0.3834000 | $0.3657000 |
| 2022-08-10 | $0.3780000 | $0.3855000 | $0.4203000 | $0.3812000 |
| 2022-08-11 | $0.3869000 | $0.3867000 | $0.3965000 | $0.3785000 |
| 2022-08-12 | $0.3886000 | $0.3828000 | $0.3894000 | $0.3791000 |
| 2022-08-13 | $0.3934000 | $0.3852000 | $0.4040000 | $0.3832000 |
| 2022-08-14 | $0.3852000 | $0.3715000 | $0.3808000 | $0.3653000 |
| 2022-08-15 | $0.3715000 | $0.3619000 | $0.3651000 | $0.3533000 |
| 2022-08-16 | $0.3619000 | $0.3540000 | $0.3619000 | $0.3492000 |
| 2022-08-17 | $0.3540000 | $0.3400000 | $0.3501000 | $0.3342000 |
| 2022-08-18 | $0.3400000 | $0.3189000 | $0.3432000 | $0.3174000 |
| 2022-08-19 | $0.3189000 | $0.2795000 | $0.2816000 | $0.2616000 |
| 2022-08-20 | $0.2795000 | $0.2962000 | $0.3153000 | $0.2734000 |
| 2022-08-21 | $0.2962000 | $0.3027000 | $0.3203000 | $0.2970000 |
| 2022-08-22 | $0.3027000 | $0.2928000 | $0.3145000 | $0.2928000 |
| 2022-08-23 | $0.2928000 | $0.2978000 | $0.3048000 | $0.2965000 |
| 2022-08-24 | $0.2978000 | $0.2955000 | $0.3108000 | $0.2950000 |
| 2022-08-25 | $0.2955000 | $0.2956000 | $0.2978000 | $0.2944000 |
| 2022-08-27 | $0.2681000 | $0.2701000 | $0.2748000 | $0.2632000 |
| 2022-08-28 | $0.2701000 | $0.2650000 | $0.2941000 | $0.2559000 |
| 2022-08-29 | $0.2650000 | $0.2863000 | $0.3223000 | $0.2807000 |
| 2022-08-30 | $0.2863000 | $0.2850000 | $0.2893000 | $0.2830000 |
| 2022-08-31 | $0.2729000 | $0.2808000 | $0.2841000 | $0.2695000 |
| 2022-09-01 | $0.2808000 | $0.2860000 | $0.2902000 | $0.2771000 |
| 2022-09-02 | $0.2860000 | $0.2775000 | $0.2841000 | $0.2720000 |
| 2022-09-03 | $0.2775000 | $0.2772000 | $0.2785000 | $0.2709000 |
| 2022-09-04 | $0.2772000 | $0.2871000 | $0.3087000 | $0.2793000 |
| 2022-09-05 | $0.2871000 | $0.2842000 | $0.2957000 | $0.2806000 |
| 2022-09-06 | $0.2842000 | $0.2583000 | $0.2814000 | $0.2560000 |
| 2022-09-07 | $0.2583000 | $0.2707000 | $0.2924000 | $0.2680000 |
| 2022-09-08 | $0.2707000 | $0.2802000 | $0.2828000 | $0.2707000 |
| 2022-09-09 | $0.2802000 | $0.2866000 | $0.2971000 | $0.2825000 |
| 2022-09-10 | $0.2866000 | $0.2942000 | $0.3021000 | $0.2923000 |
| 2022-09-11 | $0.2942000 | $0.2930000 | $0.2981000 | $0.2896000 |
| 2022-09-12 | $0.2930000 | $0.2860000 | $0.2923000 | $0.2815000 |
| 2022-09-13 | $0.2860000 | $0.2801000 | $0.2870000 | $0.2768000 |
| 2022-09-14 | $0.2686000 | $0.2796000 | $0.2981000 | $0.2682000 |
| 2022-09-15 | $0.2796000 | $0.2658000 | $0.2684000 | $0.2450000 |
| 2022-09-16 | $0.2658000 | $0.2650000 | $0.2663000 | $0.2558000 |
| 2022-09-17 | $0.2650000 | $0.2661000 | $0.2684000 | $0.2610000 |
| 2022-10-02 | $0.2584000 | $0.2537000 | $0.2603000 | $0.2487000 |
| 2022-10-03 | $0.2537000 | $0.2550000 | $0.2561000 | $0.2507000 |
| زوج | الصرف |
|---|---|
| CHESS/BNB | binance |
| CHESS/BTC | binance |
| CHESS/BUSD | binance |
| CHESS/USDT | binance |
| CHESS/USDT | bkex |
| CHESS/BTC | cryptopia |
| CHESS/DOGE | cryptopia |
| CHESS/DOTC | cryptopia |
| CHESS/LTC | cryptopia |
| CHESS/UNO | cryptopia |
| CHESS/XMR | cryptopia |
| CHESS/ETH | gateio |
| CHESS/USDT | gateio |
| CHESS/USDT | hitbtc |
| CHESS/BTC | novaexchange |
| CHESS/DOGE | novaexchange |
| CHESS/ETH | novaexchange |
| CHESS/KIC | novaexchange |
| CHESS/MOONC | novaexchange |
| CHESS/USDC | pancakeswap |
| CHESS/WBNB | pancakeswap |
| CHESS/USDT | poloniex |
| CHESS/DOGE | yobit |
| CHESS/ETH | yobit |
| CHESS/RUR | yobit |
| CHESS/USD | yobit |
وصف
وصف
عملات ذات صلة
