ChainRegistry
08:55:18Z · 11/12 VENUES · SNAPSHOT 78315cf6 BTC$83,538.58+0.57% ETH$2,552.63+2.07% USDT$0.9991-0.01% BNB$750.93+0.42% XRP$1.41+0.68% SOL$111.71+2.09% TRX$0.3318+0.43% BEAM$0.5987+3.77% STETH$2,546.52+1.37% ZEC$1,304.94+5.79% HYPE$87.31+2.74% DOGE$0.08737+2.23% LINK$13.37+3.36% WBTC$84,131.41+0.03% USDS$1.00-0.00% XMR$533.91+0.09% WBT$82.58+0.91% ADA$0.2517+1.49% WEETH$2,836.02+2.75% LEO$8.90-0.01% NEAR$5.82+10.30% RAIN$0.01039+1.03% AUTO$95.19-8.82% XLM$0.2012+2.93%

Fig. 01 · Daily closes

CHESS price history

1,578 daily closes since October 22, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Dec 3, 2022 $0.212 -4.93% — $290.3K
Dec 2, 2022 $0.223 +2.29% — $484.8K
Dec 1, 2022 $0.218 +0.93% — $639.5K
Nov 30, 2022 $0.216 +3.85% — $719.5K
Nov 29, 2022 $0.208 +2.46% — $501.2K
Nov 28, 2022 $0.203 -1.93% — $1.52M
Nov 27, 2022 $0.207 -7.59% — $2.57M
Nov 26, 2022 $0.224 +14.29% — $5.56M
Nov 25, 2022 $0.196 -3.92% — $640.1K
Nov 24, 2022 $0.204 -1.45% — $2.27M
Nov 23, 2022 $0.207 +15.00% — $4.26M
Nov 22, 2022 $0.18 +2.86% — $732.6K
Nov 21, 2022 $0.175 +2.94% — $1,000.0K
Nov 20, 2022 $0.17 -1.73% — $976.3K
Nov 19, 2022 $0.173 +0.58% — $1.84M
Nov 18, 2022 $0.172 -5.49% — $506.8K
Nov 17, 2022 $0.182 +5.20% — $280.0K
Nov 16, 2022 $0.173 -1.70% — $228.8K
Nov 15, 2022 $0.176 -1.68% — $382.3K
Nov 14, 2022 $0.179 +4.07% — $1.05M
Nov 13, 2022 $0.172 +2.38% — $912.3K
Nov 12, 2022 $0.168 -2.33% — $211.0K
Nov 11, 2022 $0.172 -6.01% — $810.4K
Nov 10, 2022 $0.183 +14.37% — $458.3K
Nov 9, 2022 $0.16 -23.08% — $854.0K
Nov 8, 2022 $0.208 -18.43% — $2.24M
Nov 7, 2022 $0.255 -1.92% — $542.0K
Nov 6, 2022 $0.26 -4.06% — $665.3K
Nov 5, 2022 $0.271 +0.37% — $965.1K
Nov 4, 2022 $0.27 +6.30% — $1.42M
Nov 3, 2022 $0.254 +2.42% — $719.4K
Nov 2, 2022 $0.248 -2.36% — $320.5K
Nov 1, 2022 $0.254 -1.93% — $269.4K
Oct 31, 2022 $0.259 -1.52% — $391.4K
Oct 30, 2022 $0.263 -1.50% — $607.2K
Oct 29, 2022 $0.267 +1.52% — $672.8K
Oct 28, 2022 $0.263 +0.77% — $390.2K
Oct 27, 2022 $0.261 -1.51% — $515.0K
Oct 26, 2022 $0.265 +0.38% — $619.5K
Oct 25, 2022 $0.264 +1.93% — $550.5K
Oct 24, 2022 $0.259 -1.15% — $713.5K
Oct 23, 2022 $0.262 -1.13% — $2.05M
Oct 22, 2022 $0.265 +7.72% — $3.92M
Oct 21, 2022 $0.246 +1.23% — $390.2K
Oct 20, 2022 $0.243 +1.25% — $217.5K
Oct 19, 2022 $0.24 -4.38% — $483.8K
Oct 18, 2022 $0.251 -0.40% — $832.3K
Oct 17, 2022 $0.252 -0.79% — $3.54M
Oct 16, 2022 $0.254 +6.28% — $1.84M
Oct 15, 2022 $0.239 0.00% — $3.89M
Oct 14, 2022 $0.239 +3.91% — $1.04M
Oct 13, 2022 $0.23 -6.50% — $618.9K
Oct 12, 2022 $0.246 -1.20% — $191.2K
Oct 11, 2022 $0.249 +0.40% — $290.4K
Oct 10, 2022 $0.248 -4.25% — $365.3K
Oct 9, 2022 $0.259 +0.39% — $347.1K
Oct 8, 2022 $0.258 0.00% — $452.2K
Oct 7, 2022 $0.258 -0.39% — $384.3K
Oct 6, 2022 $0.259 -2.26% — $354.3K
Oct 5, 2022 $0.265 -1.85% — $482.9K
Oct 4, 2022 $0.27 +2.66% — $928.0K
Oct 3, 2022 $0.263 +3.95% — $475.8K
Oct 2, 2022 $0.253 -2.32% — $699.9K
Oct 1, 2022 $0.259 -3.00% — $599.9K
Sep 30, 2022 $0.267 -6.97% — $3.12M
Sep 29, 2022 $0.287 +12.55% — $4.99M
Sep 28, 2022 $0.255 +0.39% — $391.8K
Sep 27, 2022 $0.254 -2.68% — $712.1K
Sep 26, 2022 $0.261 +4.40% — $733.0K
Sep 25, 2022 $0.25 -3.85% — $336.8K
Sep 24, 2022 $0.26 -0.38% — $302.4K
Sep 23, 2022 $0.261 +0.38% — $608.5K
Sep 22, 2022 $0.26 +3.59% — $619.3K
Sep 21, 2022 $0.251 -2.71% — $2.24M
Sep 20, 2022 $0.258 -0.39% — $1.07M
Sep 19, 2022 $0.259 -1.15% — $1.01M
Sep 18, 2022 $0.262 -6.76% — $989.6K
Sep 17, 2022 $0.281 +6.04% — $2.79M
Sep 16, 2022 $0.265 0.00% — $440.6K
Sep 15, 2022 $0.265 -5.36% — $845.0K
Sep 14, 2022 $0.28 +4.87% — $1.33M
Sep 13, 2022 $0.267 -6.32% — $870.0K
Sep 12, 2022 $0.285 -2.40% — $636.8K
Sep 11, 2022 $0.292 -0.34% — $875.0K
Sep 10, 2022 $0.293 +1.74% — $977.4K
Sep 9, 2022 $0.288 +2.86% — $838.1K
Sep 8, 2022 $0.28 +3.32% — $1.47M
Sep 7, 2022 $0.271 +4.63% — $1.03M
Sep 6, 2022 $0.259 -8.48% — $644.9K
Sep 5, 2022 $0.283 -0.35% — $388.2K