Chess Historical Data - CHESSSSGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Chess (Cryptocurrency:CHESSSSGBP)
Chess (Cryptocurrency:CHESSSSGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Chess	CHESSSSGBP	Crypto	27,240,794	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002511	1.79%	0.142999	0.143525	0.147731

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.140634	0.144394	0.138898	0.140488	0.08967 - 0.293198

Exchange	Last Trade	Size	Trade Price	Currency
BINA	11:31:01	40.60	0.14013	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,105.03	7,784.30	CHESSSS	CHESSSSEUR	CHESSSSUSD	CHESSSSBTC

CHESSSSGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.152252	0.168441	0.131127	284,049.53	-0.009253	-6.08%
1 Month	0.166081	0.188603	0.131127	151,885.88	-0.023082	-13.90%
3 Months	0.167712	0.293198	0.131127	308,886.79	-0.024713	-14.74%
6 Months	0.131413	0.293198	0.120086	351,230.45	0.011586	8.82%
1 Year	0.149435	0.293198	0.08967	370,254.80	-0.006435	-4.31%
3 Years	3.30	4.28	0.08967	545,311.77	-3.15	-95.66%
5 Years	3.30	4.28	0.08967	545,311.77	-3.15	-95.66%

CHESSSSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
17 May 2024	0.140671	-0.001326	-0.93%	0.142075	0.142853	0.135589	57,960.00
16 May 2024	0.141997	0.007602	5.66%	0.134542	0.141997	0.131127	372,781.00
15 May 2024	0.134396	-0.004783	-3.44%	0.139231	0.139553	0.132168	111,204.00
14 May 2024	0.139179	-0.002692	-1.90%	0.147157	0.148995	0.138799	190,990.00
13 May 2024	0.141871	-0.001936	-1.35%	0.143934	0.147637	0.141632	269,707.00
12 May 2024	0.143807	0.000637	0.44%	0.141794	0.147395	0.140613	226,670.00
11 May 2024	0.14317	-0.009394	-6.16%	0.152252	0.168441	0.1398	759,031.00
10 May 2024	0.152564	0.005819	3.97%	0.147077	0.152674	0.142108	48,505.00
09 May 2024	0.146745	-0.001771	-1.19%	0.148189	0.150045	0.143805	99,742.00
08 May 2024	0.148516	0.001145	0.78%	0.147554	0.152495	0.146303	55,347.00
07 May 2024	0.147371	-0.004821	-3.17%	0.147157	0.162821	0.144798	195,922.00
06 May 2024	0.152192	-0.000474	-0.31%	0.154046	0.154182	0.149605	153,488.00
05 May 2024	0.152666	-0.002989	-1.92%	0.155397	0.157189	0.152666	122,088.00
04 May 2024	0.155655	0.004207	2.78%	0.151361	0.15849	0.150613	71,599.00
03 May 2024	0.151448	0.0065	4.48%	0.144879	0.156573	0.141597	81,822.00
02 May 2024	0.144948	0.000342	0.24%	0.144665	0.148299	0.136244	83,343.00
01 May 2024	0.144606	-0.012434	-7.92%	0.157084	0.159193	0.137596	68,296.00
30 Apr 2024	0.15704	0.000967	0.62%	0.147157	0.182425	0.144798	32,654.00
29 Apr 2024	0.156073	-0.00316	-1.98%	0.158944	0.162869	0.155802	59,889.00
28 Apr 2024	0.159233	-0.000557	-0.35%	0.159782	0.161406	0.153165	125,973.00
27 Apr 2024	0.15979	-0.005668	-3.43%	0.165495	0.165686	0.155732	206,354.00
26 Apr 2024	0.165459	-0.000636	-0.38%	0.166177	0.169	0.15939	67,427.00
25 Apr 2024	0.166095	-0.010405	-5.90%	0.177068	0.18019	0.165376	41,349.00
24 Apr 2024	0.1765	-0.001726	-0.97%	0.177941	0.188603	0.175175	281,054.00
23 Apr 2024	0.178226	0.005991	3.48%	0.147157	0.179399	0.144798	58,454.00
22 Apr 2024	0.172235	-0.010542	-5.77%	0.182781	0.185053	0.169182	65,808.00
21 Apr 2024	0.182777	0.017506	10.59%	0.164848	0.186733	0.163796	90,700.00
20 Apr 2024	0.165271	-0.001285	-0.77%	0.166081	0.17039	0.153758	254,634.00
19 Apr 2024	0.166555	0.003934	2.42%	0.162875	0.171789	0.161476	208,833.00
18 Apr 2024	0.162621	-0.001968	-1.20%	0.164636	0.165785	0.152973	128,656.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions