CHESS
ChessCoin Rank 1736
Website
Twitter
54,032,769 CHESS
Buy / Sell
Get Wallet
ChessCoin
ChessCoin Price $ 0.0006
$ 0.0006
ChessCoin 24h Vol
$0
$0
ChessCoin Market Cap $30,102
$30,102
24h Vol
0 BTC 1 H
0 %
24 H
0 %
7 d
0 %
Today ChessCoin price in US dollars is currently
0.0006
USD, and if converted to Bitcoin is
0.00000006
BTC. A total of 54,032,769 CHESS are currently circulating in the Market. ChessCoin price is currently experiencing a change of 0 %, and check here all cryptocurrency. Over the past 24 hours 0.000 M US dollars ChessCoin have been traded on Crypto Exchanges. Get ChessCoin's progress by adding it to your favourites and creating a free portfolio.
Full Name
ChessCoin
Symbol
CHESS
Algorithm
Scrypt
BTC Price
0.00000006 BTC
BTC Market
3 BTC
BTC 24h Vol
0 BTC
Total Coins Mined
54,032,769 CHESS
1h
0 %
24h
0 %
7d
0 %
Twitter
Website
Share ChessCoin Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-05-21 | $0.008560 | $0.008560 | $0.008560 | $0.008560 |
| 2021-05-22 | $0.008560 | $0.008560 | $0.008560 | $0.008560 |
| 2021-05-23 | $0.008560 | $0.008560 | $0.008560 | $0.008560 |
| 2021-05-24 | $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 |
| 2021-05-27 | $0.005120 | $0.005120 | $0.005120 | $0.005120 |
| 2021-05-28 | $0.005120 | $0.005120 | $0.005120 | $0.005120 |
| 2021-05-29 | $0.005120 | $0.005120 | $0.005120 | $0.005120 |
| 2021-05-30 | $0.005120 | $0.005120 | $0.005120 | $0.005120 |
| 2021-06-01 | $0.005120 | $0.006213 | $0.006213 | $0.005120 |
| 2021-06-02 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-03 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-04 | $0.006213 | $0.007126 | $0.007126 | $0.006213 |
| 2021-06-05 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-06 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-07 | $0.006213 | $0.007126 | $0.007126 | $0.006213 |
| 2021-06-08 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-09 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-10 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-11 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-12 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-13 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-14 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-15 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-16 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-17 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-18 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-19 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-20 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-21 | $0.006213 | $0.006213 | $0.006213 | $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 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-25 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-26 | $0.006213 | $0.006213 | $0.006213 | $0.006213 |
| 2021-06-27 | $0.006213 | $0.006213 | $0.006213 | $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 | $0.006213 | $0.006213 | $0.006213 |
| 2021-07-01 | $0.006213 | $0.005120 | $0.006213 | $0.005120 |
| 2021-07-02 | $0.005120 | $0.005120 | $0.005120 | $0.005120 |
| 2021-07-03 | $0.005120 | $0.005120 | $0.005120 | $0.005120 |
| 2021-07-04 | $0.005120 | $0.005120 | $0.005120 | $0.005120 |
| 2021-07-06 | $0.0028560 | $0.0044360 | $0.0044360 | $0.0030190 |
| 2021-07-07 | $0.0044360 | $0.0044240 | $0.0044360 | $0.0044220 |
| 2021-07-08 | $0.0044030 | $0.0040260 | $0.0040260 | $0.0040260 |
| 2021-07-09 | $0.005031 | $0.005031 | $0.005031 | $0.005031 |
| 2021-07-10 | $0.0040770 | $0.0040820 | $0.0040820 | $0.0040650 |
| 2021-07-11 | $0.005031 | $0.005031 | $0.005031 | $0.005031 |
| 2021-07-12 | $0.005031 | $0.005031 | $0.005031 | $0.005031 |
| 2021-07-13 | $0.0038620 | $0.0038510 | $0.0038630 | $0.0038500 |
| 2021-07-15 | $0.005031 | $0.005031 | $0.005031 | $0.005031 |
| 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 | $0.005031 | $0.0030280 | $0.005031 | $0.0030280 |
| 2021-07-19 | $0.0030280 | $0.0030280 | $0.0030280 | $0.0030280 |
| 2021-07-20 | $0.0034550 | $0.0039660 | $0.0112700 | $0.0033940 |
| 2021-07-21 | $0.0039660 | $0.0045690 | $0.0045690 | $0.0044290 |
| 2021-07-22 | $0.0045690 | $0.0045480 | $0.0045720 | $0.0045410 |
| 2021-07-23 | $0.007324 | $0.007324 | $0.007324 | $0.007324 |
| 2021-07-24 | $0.0048680 | $0.0048430 | $0.0048800 | $0.0048350 |
| 2021-07-26 | $0.007324 | $0.007324 | $0.007324 | $0.007324 |
| 2021-07-27 | $0.007324 | $0.007324 | $0.007324 | $0.007324 |
| 2021-07-28 | $0.007324 | $0.007324 | $0.007324 | $0.007324 |
| 2021-07-29 | $0.005270 | $0.005251 | $0.005270 | $0.005247 |
| 2021-07-30 | $0.007324 | $0.007324 | $0.007324 | $0.007324 |
| 2021-07-31 | $0.005642 | $0.005616 | $0.005651 | $0.005616 |
| 2021-08-01 | $0.007324 | $0.0049200 | $0.007324 | $0.0049200 |
| 2021-08-02 | $0.008972 | $0.008956 | $0.009004 | $0.008945 |
| 2021-08-04 | $0.0049200 | $0.0049200 | $0.0049200 | $0.0049200 |
| 2021-08-05 | $0.0049200 | $0.0049200 | $0.0049200 | $0.0049200 |
| 2021-08-06 | $0.0099310 | $0.0099670 | $0.0099670 | $0.0099110 |
| 2021-12-12 | $1.92 | $1.94 | $2.19 | $1.89 |
| 2021-12-13 | $1.94 | $1.94 | $1.95 | $1.93 |
| 2021-12-14 | $1.79 | $1.81 | $1.96 | $1.80 |
| 2021-12-15 | $1.81 | $1.81 | $1.81 | $1.80 |
| 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 | $1.94 | $1.92 |
| 2021-12-21 | $1.81 | $1.85 | $1.90 | $1.81 |
| 2021-12-22 | $1.85 | $1.85 | $1.85 | $1.84 |
| 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 | $2.00 | $2.00 | $1.99 |
| 2021-12-27 | $1.94 | $1.99 | $2.10 | $1.92 |
| 2021-12-28 | $1.99 | $1.97 | $1.99 | $1.96 |
| 2021-12-30 | $1.81 | $1.83 | $1.89 | $1.78 |
| 2021-12-31 | $1.83 | $1.82 | $1.83 | $1.81 |
| 2022-01-03 | $2.16 | $2.27 | $2.44 | $2.01 |
| 2022-01-04 | $2.27 | $2.28 | $2.29 | $2.27 |
| 2022-01-08 | $1.73 | $1.75 | $1.85 | $1.67 |
| 2022-01-09 | $1.75 | $1.74 | $1.75 | $1.74 |
| 2022-01-14 | $1.74 | $1.77 | $1.82 | $1.74 |
| 2022-01-15 | $1.77 | $1.77 | $1.78 | $1.77 |
| 2022-01-16 | $1.76 | $1.73 | $1.77 | $1.72 |
| 2022-01-17 | $1.72 | $1.72 | $1.73 | $1.72 |
| 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 | $1.06 | $1.15 | $1.01 |
| 2022-01-24 | $1.06 | $0.9657000 | $1.08 | $0.9473000 |
| 2022-01-25 | $0.9539000 | $0.9581000 | $0.9612000 | $0.9494000 |
| 2022-01-26 | $0.9129000 | $0.9012000 | $0.9336000 | $0.8773000 |
| 2022-01-27 | $0.8962000 | $0.8895000 | $0.8963000 | $0.8825000 |
| 2022-01-28 | $0.8732000 | $0.8948000 | $0.9149000 | $0.8782000 |
| 2022-01-29 | $0.8955000 | $0.8974000 | $0.8980000 | $0.8922000 |
| 2022-01-30 | $0.9176000 | $0.9777000 | $1.07 | $0.9053000 |
| 2022-01-31 | $0.9777000 | $0.9779000 | $0.9789000 | $0.9742000 |
| 2022-02-01 | $0.9689000 | $0.9460000 | $0.9851000 | $0.9313000 |
| 2022-02-02 | $0.9517000 | $0.9511000 | $0.9542000 | $0.9488000 |
| 2022-02-03 | $0.9953000 | $1.20 | $1.59 | $0.9661000 |
| 2022-02-04 | $1.20 | $1.20 | $1.21 | $1.19 |
| 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 | $1.16 | $1.17 | $1.16 |
| 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 | $1.08 | $1.08 | $1.08 |
| 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 | $0.8553000 | $0.8529000 | $0.8583000 | $0.8507000 |
| 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 | $0.8100000 | $0.8141000 | $0.8172000 | $0.8081000 |
| 2022-02-27 | $0.8516000 | $0.8090000 | $0.8343000 | $0.7992000 |
| 2022-02-28 | $0.8083000 | $0.8041000 | $0.8093000 | $0.8041000 |
| 2022-03-01 | $0.8871000 | $0.8975000 | $0.9250000 | $0.8886000 |
| 2022-03-02 | $0.9025000 | $0.8944000 | $0.9030000 | $0.8916000 |
| 2022-03-04 | $0.8253000 | $0.7651000 | $0.7760000 | $0.7435000 |
| 2022-03-05 | $0.7645000 | $0.7836000 | $0.7876000 | $0.7636000 |
| 2022-03-06 | $0.7836000 | $0.7852000 | $0.7855000 | $0.7827000 |
| 2022-03-07 | $0.7778000 | $0.7891000 | $0.8705000 | $0.7553000 |
| 2022-03-08 | $0.7891000 | $0.7892000 | $0.7910000 | $0.7864000 |
| 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 | $0.7585000 | $0.7349000 | $0.7512000 | $0.7330000 |
| 2022-03-12 | $0.7386000 | $0.7434000 | $0.7457000 | $0.7298000 |
| 2022-03-13 | $0.7385000 | $0.7533000 | $0.8277000 | $0.7174000 |
| 2022-03-14 | $0.7533000 | $0.7471000 | $0.8197000 | $0.7384000 |
| 2022-03-15 | $0.7471000 | $0.7297000 | $0.7851000 | $0.7254000 |
| 2022-03-16 | $0.7297000 | $0.7478000 | $0.7708000 | $0.7379000 |
| 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 | $0.8504000 | $0.8469000 | $0.8517000 | $0.8467000 |
| 2022-03-25 | $0.8617000 | $0.8440000 | $0.8720000 | $0.8378000 |
| 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 | $0.9539000 | $0.9544000 | $0.9463000 |
| 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 | $0.9424000 | $0.9450000 | $0.9424000 |
| 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 | $0.9081000 | $0.9084000 | $0.9065000 |
| 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 | $0.7921000 | $0.8078000 | $0.8316000 | $0.7963000 |
| 2022-04-14 | $0.8018000 | $0.8012000 | $0.8030000 | $0.8003000 |
| 2022-04-15 | $0.7817000 | $0.7972000 | $0.7981000 | $0.7710000 |
| 2022-04-16 | $0.7971000 | $0.8091000 | $0.8780000 | $0.7868000 |
| 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 | $0.7644000 | $0.7647000 | $0.7648000 | $0.7643000 |
| 2022-04-23 | $0.7479000 | $0.7384000 | $0.7459000 | $0.7305000 |
| 2022-04-24 | $0.7384000 | $0.7405000 | $0.7405000 | $0.7380000 |
| 2022-04-27 | $0.6381000 | $0.6532000 | $0.6736000 | $0.6492000 |
| 2022-04-28 | $0.6537000 | $0.7272000 | $0.7821000 | $0.6508000 |
| 2022-04-29 | $0.7298000 | $0.7404000 | $0.7419000 | $0.7295000 |
| 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 | $0.5539000 | $0.5551000 | $0.5551000 | $0.5537000 |
| 2022-05-07 | $0.5255000 | $0.4925000 | $0.5194000 | $0.4901000 |
| 2022-05-08 | $0.4925000 | $0.4925000 | $0.4949000 | $0.4915000 |
| 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 | $0.2764000 | $0.2768000 | $0.2764000 |
| 2022-05-18 | $0.3072000 | $0.2738000 | $0.3133000 | $0.2703000 |
| 2022-05-19 | $0.2738000 | $0.2741000 | $0.2748000 | $0.2731000 |
| 2022-05-22 | $0.3212000 | $0.3374000 | $0.3677000 | $0.3284000 |
| 2022-05-23 | $0.3374000 | $0.3353000 | $0.3374000 | $0.3344000 |
| 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 | $0.2369000 | $0.2445000 | $0.2347000 |
| 2022-06-23 | $0.2369000 | $0.2762000 | $0.3205000 | $0.2504000 |
| 2022-06-24 | $0.2762000 | $0.2758000 | $0.2764000 | $0.2758000 |
| 2022-06-27 | $0.2583000 | $0.2762000 | $0.3106000 | $0.2544000 |
| 2022-06-28 | $0.2762000 | $0.2761000 | $0.2763000 | $0.2761000 |
| 2022-06-29 | $0.2540000 | $0.2562000 | $0.2974000 | $0.2439000 |
| 2022-06-30 | $0.2562000 | $0.2561000 | $0.2563000 | $0.2561000 |
| 2022-07-01 | $0.2708000 | $0.2576000 | $0.3072000 | $0.2537000 |
| 2022-07-02 | $0.2576000 | $0.2573000 | $0.2579000 | $0.2572000 |
| 2022-07-03 | $0.2695000 | $0.2761000 | $0.2921000 | $0.2653000 |
| 2022-07-04 | $0.2761000 | $0.2761000 | $0.2762000 | $0.2759000 |
| 2022-07-08 | $0.2976000 | $0.2837000 | $0.3001000 | $0.2837000 |
| 2022-07-09 | $0.2847000 | $0.2962000 | $0.3033000 | $0.2853000 |
| 2022-07-10 | $0.2962000 | $0.2962000 | $0.2963000 | $0.2961000 |
| 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 | $0.2945000 | $0.2945000 | $0.2946000 | $0.2943000 |
| 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 | $0.3229000 | $0.3230000 | $0.3234000 | $0.3224000 |
| 2022-07-19 | $0.3360000 | $0.3398000 | $0.3423000 | $0.3258000 |
| 2022-07-20 | $0.3398000 | $0.3364000 | $0.3401000 | $0.3363000 |
| 2022-07-24 | $0.3568000 | $0.3376000 | $0.3747000 | $0.3316000 |
| 2022-07-25 | $0.3376000 | $0.3389000 | $0.3390000 | $0.3372000 |
| 2022-07-26 | $0.3105000 | $0.3465000 | $0.4049000 | $0.3107000 |
| 2022-07-27 | $0.3389000 | $0.3397000 | $0.3403000 | $0.3386000 |
| 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 | $0.4013000 | $0.4006000 | $0.4035000 | $0.4005000 |
| 2022-08-11 | $0.3869000 | $0.3867000 | $0.3965000 | $0.3785000 |
| 2022-08-12 | $0.3886000 | $0.3847000 | $0.3892000 | $0.3841000 |
| 2022-08-27 | $0.2681000 | $0.2701000 | $0.2748000 | $0.2632000 |
| 2022-08-28 | $0.2701000 | $0.2697000 | $0.2701000 | $0.2697000 |
| 2022-09-07 | $0.2583000 | $0.2707000 | $0.2924000 | $0.2680000 |
| 2022-09-08 | $0.2707000 | $0.2727000 | $0.2727000 | $0.2707000 |
| 2022-09-10 | $0.2866000 | $0.2942000 | $0.3021000 | $0.2923000 |
| 2022-09-11 | $0.2942000 | $0.2940000 | $0.2947000 | $0.2937000 |
| 2022-09-14 | $0.2686000 | $0.2796000 | $0.2981000 | $0.2682000 |
| 2022-09-15 | $0.2798000 | $0.2798000 | $0.2799000 | $0.2794000 |
| 2022-09-17 | $0.2650000 | $0.2791000 | $0.3254000 | $0.2680000 |
| 2022-09-18 | $0.2800000 | $0.2797000 | $0.2801000 | $0.2797000 |
| 2022-09-19 | $0.2641000 | $0.2603000 | $0.2714000 | $0.2570000 |
| 2022-09-20 | $0.2602000 | $0.2561000 | $0.2601000 | $0.2469000 |
| 2022-09-21 | $0.2561000 | $0.2554000 | $0.2562000 | $0.2553000 |
| 2022-09-29 | $0.2561000 | $0.2863000 | $0.3292000 | $0.2530000 |
| 2022-09-30 | $0.2874000 | $0.2889000 | $0.2892000 | $0.2874000 |
| 2022-10-01 | $0.2669000 | $0.2584000 | $0.2635000 | $0.2558000 |
| 2022-10-02 | $0.2584000 | $0.2582000 | $0.2584000 | $0.2582000 |
| 2022-10-03 | $0.2537000 | $0.2620000 | $0.2663000 | $0.2579000 |
| 2022-10-04 | $0.2620000 | $0.2618000 | $0.2621000 | $0.2618000 |
| 2022-10-07 | $0.2606000 | $0.2578000 | $0.2614000 | $0.2537000 |
| 2022-10-08 | $0.2578000 | $0.2571000 | $0.2578000 | $0.2570000 |
| 2022-10-09 | $0.2560000 | $0.2594000 | $0.2643000 | $0.2570000 |
| 2022-10-10 | $0.2594000 | $0.2592000 | $0.2594000 | $0.2592000 |
| 2022-10-11 | $0.2479000 | $0.2493000 | $0.2510000 | $0.2423000 |
| 2022-10-12 | $0.2493000 | $0.2445000 | $0.2533000 | $0.2417000 |
| 2022-10-13 | $0.2445000 | $0.2306000 | $0.2441000 | $0.2206000 |
| 2022-10-14 | $0.2306000 | $0.2401000 | $0.2470000 | $0.2270000 |
| 2022-10-15 | $0.2401000 | $0.2406000 | $0.2802000 | $0.2306000 |
| 2022-10-16 | $0.2406000 | $0.2536000 | $0.2621000 | $0.2442000 |
| 2022-10-17 | $0.2536000 | $0.2549000 | $0.2551000 | $0.2535000 |
| 2022-10-18 | $0.2511000 | $0.2519000 | $0.2567000 | $0.2458000 |
| 2022-10-19 | $0.2519000 | $0.2405000 | $0.2485000 | $0.2367000 |
| 2022-10-20 | $0.2405000 | $0.2414000 | $0.2416000 | $0.2403000 |
| 2022-10-21 | $0.2419000 | $0.2427000 | $0.2454000 | $0.2405000 |
| 2022-10-22 | $0.2427000 | $0.2428000 | $0.2429000 | $0.2427000 |
| 2022-10-23 | $0.2632000 | $0.2625000 | $0.2966000 | $0.2611000 |
| 2022-10-24 | $0.2629000 | $0.2629000 | $0.2630000 | $0.2628000 |
| 2022-10-28 | $0.2593000 | $0.2628000 | $0.2686000 | $0.2578000 |
| 2022-10-29 | $0.2628000 | $0.2620000 | $0.2629000 | $0.2620000 |
| 2022-11-05 | $0.2716000 | $0.2695000 | $0.2750000 | $0.2653000 |
| 2022-11-06 | $0.2695000 | $0.2716000 | $0.2718000 | $0.2692000 |
| 2022-11-07 | $0.2599000 | $0.2532000 | $0.2654000 | $0.2495000 |
| 2022-11-08 | $0.2532000 | $0.2531000 | $0.2532000 | $0.2528000 |
| 2022-11-17 | $0.1724000 | $0.1802000 | $0.1816000 | $0.1679000 |
| 2022-11-18 | $0.1802000 | $0.1701000 | $0.1888000 | $0.1692000 |
| 2022-11-19 | $0.1701000 | $0.1711000 | $0.1712000 | $0.1701000 |
| 2022-11-22 | $0.1743000 | $0.1786000 | $0.1865000 | $0.1759000 |
| 2022-11-23 | $0.1798000 | $0.2054000 | $0.2339000 | $0.1807000 |
| 2022-11-24 | $0.2054000 | $0.2059000 | $0.2083000 | $0.2050000 |
| 2022-11-26 | $0.1988000 | $0.2183000 | $0.2542000 | $0.1865000 |
| 2022-11-27 | $0.2183000 | $0.2101000 | $0.2526000 | $0.2015000 |
| 2022-11-28 | $0.2101000 | $0.2000000 | $0.2171000 | $0.1807000 |
| 2022-11-29 | $0.2024000 | $0.2040000 | $0.2041000 | $0.2022000 |
| 2022-12-05 | $0.2168000 | $0.2145000 | $0.2262000 | $0.2116000 |
| 2022-12-06 | $0.2145000 | $0.2145000 | $0.2145000 | $0.2145000 |
| 2022-12-08 | $0.2028000 | $0.1894000 | $0.2121000 | $0.1886000 |
| 2022-12-09 | $0.1894000 | $0.1894000 | $0.1894000 | $0.1893000 |
| 2022-12-10 | $0.2095000 | $0.2074000 | $0.2117000 | $0.2059000 |
| 2022-12-11 | $0.2074000 | $0.2031000 | $0.2096000 | $0.2029000 |
| 2022-12-12 | $0.2031000 | $0.2020000 | $0.2031000 | $0.2020000 |
| 2022-12-13 | $0.2024000 | $0.2032000 | $0.2227000 | $0.2010000 |
| 2022-12-14 | $0.2032000 | $0.1999000 | $0.2044000 | $0.1917000 |
| 2022-12-15 | $0.1999000 | $0.1927000 | $0.1989000 | $0.1901000 |
| 2022-12-16 | $0.1913000 | $0.1913000 | $0.1913000 | $0.1912000 |
| 2022-12-17 | $0.1712000 | $0.1768000 | $0.1820000 | $0.1548000 |
| 2022-12-18 | $0.1768000 | $0.1749000 | $0.1781000 | $0.1693000 |
| 2022-12-19 | $0.1749000 | $0.1750000 | $0.1750000 | $0.1749000 |
| 2022-12-20 | $0.1671000 | $0.1800000 | $0.1888000 | $0.1715000 |
| 2022-12-21 | $0.1737000 | $0.1766000 | $0.1901000 | $0.1650000 |
| 2022-12-22 | $0.1766000 | $0.1802000 | $0.1855000 | $0.1714000 |
| 2022-12-23 | $0.1802000 | $0.1806000 | $0.1808000 | $0.1801000 |
| 2022-12-24 | $0.1801000 | $0.1860000 | $0.2038000 | $0.1747000 |
| 2022-12-25 | $0.1859000 | $0.1874000 | $0.1874000 | $0.1858000 |
| 2022-12-26 | $0.1793000 | $0.1959000 | $0.2142000 | $0.1787000 |
| 2022-12-27 | $0.1959000 | $0.1893000 | $0.1952000 | $0.1849000 |
| 2022-12-28 | $0.1893000 | $0.1960000 | $0.2074000 | $0.1790000 |
| 2022-12-29 | $0.1960000 | $0.1848000 | $0.2007000 | $0.1837000 |
| 2022-12-30 | $0.1848000 | $0.1848000 | $0.1943000 | $0.1829000 |
| 2022-12-31 | $0.1848000 | $0.1847000 | $0.1849000 | $0.1847000 |
| 2023-01-02 | $0.1823000 | $0.1862000 | $0.1929000 | $0.1794000 |
| 2023-01-03 | $0.1862000 | $0.1861000 | $0.1862000 | $0.1861000 |
| 2023-01-04 | $0.1844000 | $0.1881000 | $0.1920000 | $0.1818000 |
| 2023-01-05 | $0.1881000 | $0.1881000 | $0.1882000 | $0.1881000 |
| 2023-01-08 | $0.1804000 | $0.1917000 | $0.1957000 | $0.1706000 |
| 2023-01-09 | $0.1917000 | $0.1766000 | $0.2005000 | $0.1766000 |
| 2023-01-10 | $0.1766000 | $0.1999000 | $0.2045000 | $0.1787000 |
| 2023-01-11 | $0.1973000 | $0.1969000 | $0.1973000 | $0.1969000 |
| 2023-01-15 | $0.2058000 | $0.2074000 | $0.2217000 | $0.2042000 |
| 2023-01-16 | $0.2074000 | $0.2074000 | $0.2075000 | $0.2074000 |
| 2023-01-21 | $0.2070000 | $0.2053000 | $0.2144000 | $0.2037000 |
| 2023-01-22 | $0.2053000 | $0.2065000 | $0.2135000 | $0.2006000 |
| 2023-01-23 | $0.2065000 | $0.2182000 | $0.2312000 | $0.2047000 |
| 2023-01-24 | $0.2182000 | $0.2147000 | $0.2304000 | $0.2139000 |
| 2023-01-25 | $0.2135000 | $0.2131000 | $0.2135000 | $0.2128000 |
| 2023-01-27 | $0.2308000 | $0.2255000 | $0.2317000 | $0.2199000 |
| 2023-01-28 | $0.2267000 | $0.2203000 | $0.2304000 | $0.2179000 |
| 2023-01-29 | $0.2331000 | $0.2380000 | $0.2624000 | $0.2217000 |
| 2023-01-30 | $0.2391000 | $0.2375000 | $0.2392000 | $0.2364000 |
| 2023-01-31 | $0.2259000 | $0.2202000 | $0.2312000 | $0.2169000 |
| 2023-02-01 | $0.2234000 | $0.2266000 | $0.2304000 | $0.2090000 |
| 2023-02-02 | $0.2266000 | $0.2248000 | $0.2329000 | $0.2202000 |
| 2023-02-03 | $0.2234000 | $0.2238000 | $0.2238000 | $0.2234000 |
| 2023-02-05 | $0.2319000 | $0.2264000 | $0.2484000 | $0.2198000 |
| 2023-02-06 | $0.2264000 | $0.2522000 | $0.2630000 | $0.2191000 |
| 2023-02-07 | $0.2499000 | $0.2483000 | $0.2499000 | $0.2482000 |
| 2023-02-08 | $0.2754000 | $0.2600000 | $0.2924000 | $0.2463000 |
| 2023-02-09 | $0.2600000 | $0.3290000 | $0.4061000 | $0.2595000 |
| 2023-02-10 | $0.3280000 | $0.3245000 | $0.3280000 | $0.3244000 |
| 2023-02-12 | $0.3008000 | $0.2885000 | $0.3129000 | $0.2823000 |
| 2023-02-13 | $0.3134000 | $0.2688000 | $0.3134000 | $0.2500000 |
| 2023-02-14 | $0.2678000 | $0.2664000 | $0.2678000 | $0.2664000 |
| 2023-02-15 | $0.2812000 | $0.3024000 | $0.3183000 | $0.2922000 |
| 2023-02-16 | $0.3036000 | $0.2822000 | $0.3105000 | $0.2798000 |
| 2023-02-17 | $0.2803000 | $0.2798000 | $0.2810000 | $0.2794000 |
| 2023-02-19 | $0.3388000 | $0.3162000 | $0.3486000 | $0.3100000 |
| 2023-02-20 | $0.3129000 | $0.3130000 | $0.3130000 | $0.3127000 |
| 2023-02-22 | $0.3275000 | $0.3358000 | $0.3443000 | $0.2885000 |
| 2023-02-23 | $0.3358000 | $0.3648000 | $0.3740000 | $0.3315000 |
| 2023-02-24 | $0.3625000 | $0.3247000 | $0.3634000 | $0.3165000 |
| 2023-02-25 | $0.3247000 | $0.3246000 | $0.3247000 | $0.3246000 |
| 2023-03-01 | $0.3475000 | $0.3437000 | $0.3572000 | $0.3359000 |
| 2023-03-02 | $0.3448000 | $0.3255000 | $0.3448000 | $0.3090000 |
| 2023-03-03 | $0.3241000 | $0.2882000 | $0.3126000 | $0.2847000 |
| 2023-03-04 | $0.2992000 | $0.2748000 | $0.3098000 | $0.2585000 |
| 2023-03-05 | $0.2748000 | $0.2785000 | $0.2970000 | $0.2648000 |
| 2023-03-06 | $0.2785000 | $0.2653000 | $0.2867000 | $0.2642000 |
| 2023-03-07 | $0.2653000 | $0.2489000 | $0.2827000 | $0.2427000 |
| 2023-03-08 | $0.2509000 | $0.2307000 | $0.2530000 | $0.2282000 |
| 2023-03-09 | $0.2308000 | $0.2228000 | $0.2328000 | $0.2149000 |
| 2023-03-10 | $0.2228000 | $0.2193000 | $0.2223000 | $0.2077000 |
| 2023-03-11 | $0.2180000 | $0.2081000 | $0.2260000 | $0.2014000 |
| 2023-03-12 | $0.2081000 | $0.2325000 | $0.2513000 | $0.2188000 |
| 2023-03-13 | $0.2333000 | $0.2382000 | $0.2546000 | $0.2319000 |
| 2023-03-14 | $0.2382000 | $0.2533000 | $0.2590000 | $0.2317000 |
| 2023-03-15 | $0.2533000 | $0.2305000 | $0.2559000 | $0.2220000 |
| 2023-03-16 | $0.2351000 | $0.2459000 | $0.2475000 | $0.2251000 |
| 2023-03-17 | $0.2483000 | $0.2566000 | $0.2719000 | $0.2470000 |
| 2023-03-18 | $0.2549000 | $0.2952000 | $0.3232000 | $0.2449000 |
| 2023-03-19 | $0.2952000 | $0.2762000 | $0.3088000 | $0.2761000 |
| 2023-03-20 | $0.2776000 | $0.2678000 | $0.2861000 | $0.2650000 |
| 2023-03-21 | $0.2678000 | $0.2768000 | $0.2869000 | $0.2678000 |
| 2023-03-22 | $0.2768000 | $0.2538000 | $0.2710000 | $0.2459000 |
| 2023-03-23 | $0.2538000 | $0.2594000 | $0.2664000 | $0.2517000 |
| 2023-03-24 | $0.2572000 | $0.2679000 | $0.2700000 | $0.2412000 |
| 2023-03-25 | $0.2679000 | $0.2558000 | $0.2766000 | $0.2502000 |
| 2023-03-26 | $0.2558000 | $0.2889000 | $0.2974000 | $0.2503000 |
| 2023-03-27 | $0.2903000 | $0.2639000 | $0.2932000 | $0.2584000 |
| 2023-03-28 | $0.2636000 | $0.2858000 | $0.2875000 | $0.2595000 |
| 2023-03-29 | $0.2858000 | $0.2763000 | $0.2932000 | $0.2742000 |
| 2023-03-30 | $0.2763000 | $0.2693000 | $0.2833000 | $0.2614000 |
| 2023-03-31 | $0.2683000 | $0.2737000 | $0.2785000 | $0.2651000 |
| 2023-04-01 | $0.2721000 | $0.2696000 | $0.2811000 | $0.2672000 |
| 2023-04-02 | $0.2696000 | $0.2593000 | $0.2670000 | $0.2575000 |
| 2023-04-03 | $0.2620000 | $0.2564000 | $0.2672000 | $0.2516000 |
| 2023-04-04 | $0.2572000 | $0.2708000 | $0.2733000 | $0.2572000 |
| 2023-04-05 | $0.2628000 | $0.2711000 | $0.2856000 | $0.2581000 |
| 2023-04-06 | $0.2711000 | $0.2711000 | $0.2736000 | $0.2711000 |
| 2023-04-07 | $0.2700000 | $0.2637000 | $0.2745000 | $0.2608000 |
| 2023-04-08 | $0.2639000 | $0.2651000 | $0.2652000 | $0.2638000 |
| 2023-04-10 | $0.2721000 | $0.2786000 | $0.2947000 | $0.2756000 |
| 2023-04-11 | $0.2788000 | $0.2702000 | $0.2862000 | $0.2696000 |
| 2023-04-12 | $0.2719000 | $0.2668000 | $0.2728000 | $0.2589000 |
| 2023-04-13 | $0.2675000 | $0.2733000 | $0.2858000 | $0.2719000 |
| 2023-04-14 | $0.2733000 | $0.2749000 | $0.2862000 | $0.2722000 |
| 2023-04-15 | $0.2749000 | $0.2833000 | $0.2871000 | $0.2699000 |
| 2023-04-16 | $0.2833000 | $0.2958000 | $0.3361000 | $0.2813000 |
| 2023-04-17 | $0.2872000 | $0.3007000 | $0.3290000 | $0.2778000 |
| 2023-04-18 | $0.3056000 | $0.3070000 | $0.3203000 | $0.2927000 |
| 2023-04-19 | $0.3019000 | $0.2794000 | $0.3126000 | $0.2722000 |
| 2023-04-20 | $0.2816000 | $0.2680000 | $0.3253000 | $0.0202100 |
| 2023-04-21 | $0.2723000 | $0.2616000 | $0.2933000 | $0.2599000 |
| 2023-04-22 | $0.2740000 | $0.2652000 | $0.2915000 | $0.2426000 |
| 2023-04-23 | $0.2695000 | $0.2618000 | $0.2764000 | $0.2438000 |
| 2023-04-24 | $0.2650000 | $0.2591000 | $0.2725000 | $0.2416000 |
| 2023-04-25 | $0.2591000 | $0.2494000 | $0.2671000 | $0.2417000 |
| 2023-04-26 | $0.2517000 | $0.2517000 | $0.2518000 | $0.2516000 |
| 2023-04-27 | $0.2437000 | $0.2509000 | $0.2559000 | $0.2462000 |
| 2023-04-28 | $0.2561000 | $0.2396000 | $0.2550000 | $0.2167000 |
| 2023-04-29 | $0.2396000 | $0.2369000 | $0.2514000 | $0.2255000 |
| 2023-04-30 | $0.2369000 | $0.2420000 | $0.2442000 | $0.2268000 |
| 2023-05-01 | $0.2420000 | $0.2207000 | $0.2383000 | $0.2106000 |
| 2023-05-02 | $0.2207000 | $0.2330000 | $0.2351000 | $0.2139000 |
| 2023-05-03 | $0.2288000 | $0.2288000 | $0.2288000 | $0.2288000 |
| 2023-05-04 | $0.2266000 | $0.2207000 | $0.2273000 | $0.2055000 |
| 2023-05-05 | $0.2207000 | $0.2246000 | $0.2370000 | $0.2104000 |
| 2023-05-06 | $0.2246000 | $0.2125000 | $0.2241000 | $0.2041000 |
| 2023-05-07 | $0.2125000 | $0.2141000 | $0.2186000 | $0.1992000 |
| 2023-05-08 | $0.2141000 | $0.1826000 | $0.2119000 | $0.1739000 |
| 2023-05-09 | $0.1826000 | $0.1849000 | $0.2032000 | $0.1026000 |
| 2023-05-10 | $0.1849000 | $0.1975000 | $0.2003000 | $0.1721000 |
| 2023-05-11 | $0.1904000 | $0.1903000 | $0.1904000 | $0.1903000 |
| 2023-05-12 | $0.1713000 | $0.1790000 | $0.1832000 | $0.1692000 |
| 2023-05-13 | $0.1790000 | $0.1751000 | $0.1778000 | $0.1732000 |
| 2023-05-14 | $0.1751000 | $0.1768000 | $0.1789000 | $0.1730000 |
| 2023-05-15 | $0.1768000 | $0.1768000 | $0.1768000 | $0.1768000 |
| Pair | Exchange |
|---|---|
| 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/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 |
Description
Description
ChessCoin is a PoW&PoS hybrid cryptocurrency, in which the Proof of Work stage ended before the launch, therefore CHESS can be considered 100% Proof of Stake. ChessCoin was designed to be used as a reward for winning online chess competitions, but can be used as a currency and sent anywhere almost instantly.
