CHESS
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-08 | $0.1272000 | $0.1239000 | $0.1271000 | $0.1214000 |
| 2023-09-09 | $0.1239000 | $0.1237000 | $0.1250000 | $0.1230000 |
| 2023-11-25 | $0.1689000 | $0.1726000 | $0.1747000 | $0.1677000 |
| 2023-11-26 | $0.1726000 | $0.1726000 | $0.1726000 | $0.1725000 |
| 2023-11-27 | $0.2031000 | $0.1788000 | $0.2032000 | $0.1739000 |
| 2023-11-28 | $0.1784000 | $0.1803000 | $0.1826000 | $0.1736000 |
| 2023-11-29 | $0.1803000 | $0.1969000 | $0.2119000 | $0.1782000 |
| 2023-11-30 | $0.1935000 | $0.1937000 | $0.1939000 | $0.1926000 |
| 2023-12-01 | $0.1952000 | $0.2030000 | $0.2059000 | $0.1952000 |
| 2023-12-02 | $0.2030000 | $0.1982000 | $0.2111000 | $0.1966000 |
| 2023-12-03 | $0.1982000 | $0.1906000 | $0.2036000 | $0.1895000 |
| 2023-12-04 | $0.1906000 | $0.1880000 | $0.2026000 | $0.1792000 |
| 2023-12-05 | $0.1880000 | $0.1906000 | $0.1998000 | $0.1888000 |
| 2023-12-06 | $0.1906000 | $0.1916000 | $0.2014000 | $0.1840000 |
| 2023-12-07 | $0.1916000 | $0.1970000 | $0.2152000 | $0.1947000 |
| 2023-12-08 | $0.1970000 | $0.1970000 | $0.1976000 | $0.1965000 |
| 2023-12-10 | $0.2121000 | $0.2202000 | $0.2254000 | $0.2084000 |
| 2023-12-11 | $0.2202000 | $0.2171000 | $0.2480000 | $0.2048000 |
| 2023-12-12 | $0.2171000 | $0.2161000 | $0.2178000 | $0.2147000 |
| 2023-12-13 | $0.2099000 | $0.2116000 | $0.2164000 | $0.2041000 |
| 2023-12-14 | $0.2116000 | $0.2117000 | $0.2145000 | $0.2110000 |
| 2023-12-17 | $0.1982000 | $0.1852000 | $0.1956000 | $0.1844000 |
| 2023-12-18 | $0.1912000 | $0.1859000 | $0.1912000 | $0.1757000 |
| 2023-12-19 | $0.1848000 | $0.1833000 | $0.1864000 | $0.1796000 |
| 2023-12-20 | $0.1833000 | $0.2002000 | $0.2083000 | $0.1843000 |
| 2023-12-21 | $0.2002000 | $0.2017000 | $0.2021000 | $0.1993000 |
| 2023-12-22 | $0.2029000 | $0.2047000 | $0.2147000 | $0.2015000 |
| 2023-12-23 | $0.2047000 | $0.2034000 | $0.2052000 | $0.2032000 |
| 2023-12-25 | $0.2576000 | $0.2439000 | $0.2653000 | $0.2357000 |
| 2023-12-26 | $0.2435000 | $0.2439000 | $0.2446000 | $0.2415000 |
| 2023-12-27 | $0.2612000 | $0.2580000 | $0.2883000 | $0.2514000 |
| 2023-12-28 | $0.2580000 | $0.2576000 | $0.2602000 | $0.2552000 |
| 2023-12-29 | $0.2388000 | $0.2491000 | $0.2491000 | $0.2164000 |
| 2023-12-30 | $0.2491000 | $0.2360000 | $0.2585000 | $0.2356000 |
| 2023-12-31 | $0.2360000 | $0.2369000 | $0.2377000 | $0.2346000 |
| 2024-01-01 | $0.2290000 | $0.2411000 | $0.2456000 | $0.2322000 |
| 2024-01-02 | $0.2411000 | $0.2337000 | $0.2451000 | $0.2304000 |
| 2024-01-03 | $0.2337000 | $0.2135000 | $0.2253000 | $0.2089000 |
| 2024-01-04 | $0.2135000 | $0.2222000 | $0.2263000 | $0.2081000 |
| 2024-01-05 | $0.2222000 | $0.2070000 | $0.2227000 | $0.2055000 |
| 2024-01-06 | $0.2083000 | $0.2051000 | $0.2267000 | $0.1947000 |
| 2024-01-07 | $0.2051000 | $0.1981000 | $0.2220000 | $0.1969000 |
| 2024-01-08 | $0.1978000 | $0.1977000 | $0.1998000 | $0.1962000 |
| 2024-01-09 | $0.2078000 | $0.1930000 | $0.2101000 | $0.1902000 |
| 2024-01-10 | $0.1930000 | $0.2104000 | $0.2244000 | $0.2076000 |
| 2024-01-11 | $0.2104000 | $0.2113000 | $0.2127000 | $0.2091000 |
| 2024-01-17 | $0.2033000 | $0.2005000 | $0.2028000 | $0.1977000 |
| 2024-01-18 | $0.2005000 | $0.1871000 | $0.1997000 | $0.1856000 |
| 2024-01-19 | $0.1871000 | $0.1876000 | $0.1881000 | $0.1863000 |
| 2024-01-20 | $0.1912000 | $0.1892000 | $0.1932000 | $0.1845000 |
| 2024-01-21 | $0.1892000 | $0.1898000 | $0.1905000 | $0.1881000 |
| 2024-01-22 | $0.2031000 | $0.1831000 | $0.2039000 | $0.1785000 |
| 2024-01-23 | $0.1831000 | $0.1818000 | $0.1838000 | $0.1739000 |
| 2024-01-24 | $0.1818000 | $0.1796000 | $0.1841000 | $0.1776000 |
| 2024-01-25 | $0.1796000 | $0.1743000 | $0.1803000 | $0.1712000 |
| 2024-01-26 | $0.1743000 | $0.1816000 | $0.1846000 | $0.1764000 |
| 2024-01-27 | $0.1816000 | $0.1819000 | $0.1851000 | $0.1801000 |
| 2024-01-28 | $0.1819000 | $0.1796000 | $0.1826000 | $0.1780000 |
| 2024-01-29 | $0.1796000 | $0.1863000 | $0.1930000 | $0.1833000 |
| 2024-01-30 | $0.1863000 | $0.1862000 | $0.1866000 | $0.1847000 |
| 2024-02-02 | $0.1780000 | $0.1807000 | $0.1851000 | $0.1749000 |
| 2024-02-03 | $0.1807000 | $0.1779000 | $0.1811000 | $0.1763000 |
| 2024-02-04 | $0.1779000 | $0.1739000 | $0.1783000 | $0.1730000 |
| 2024-02-05 | $0.1739000 | $0.1735000 | $0.1744000 | $0.1730000 |
| 2024-02-07 | $0.1725000 | $0.1782000 | $0.1818000 | $0.1758000 |
| 2024-02-08 | $0.1782000 | $0.1800000 | $0.1820000 | $0.1764000 |
| 2024-02-09 | $0.1800000 | $0.1806000 | $0.1812000 | $0.1800000 |
| 2024-02-10 | $0.1891000 | $0.1868000 | $0.1921000 | $0.1836000 |
| 2024-02-11 | $0.1868000 | $0.1861000 | $0.1904000 | $0.1846000 |
| 2024-02-12 | $0.1861000 | $0.1872000 | $0.1880000 | $0.1857000 |
| 2024-02-13 | $0.1913000 | $0.1939000 | $0.1986000 | $0.1878000 |
| 2024-02-14 | $0.1939000 | $0.1986000 | $0.2116000 | $0.1978000 |
| 2024-02-15 | $0.1986000 | $0.2068000 | $0.2133000 | $0.1998000 |
| 2024-02-16 | $0.2068000 | $0.2058000 | $0.2142000 | $0.2019000 |
| 2024-02-17 | $0.2058000 | $0.2132000 | $0.2163000 | $0.2012000 |
| 2024-02-18 | $0.2132000 | $0.2135000 | $0.2149000 | $0.2117000 |
| 2024-02-19 | $0.2187000 | $0.2182000 | $0.2315000 | $0.2165000 |
| 2024-02-20 | $0.2182000 | $0.2153000 | $0.2283000 | $0.2123000 |
| 2024-02-21 | $0.2153000 | $0.2066000 | $0.2155000 | $0.2037000 |
| 2024-02-22 | $0.2066000 | $0.2120000 | $0.2156000 | $0.2037000 |
| 2024-02-23 | $0.2120000 | $0.2154000 | $0.2174000 | $0.2040000 |
| 2024-02-24 | $0.2154000 | $0.2142000 | $0.2175000 | $0.2136000 |
| 2024-02-25 | $0.2187000 | $0.2176000 | $0.2288000 | $0.2163000 |
| 2024-02-26 | $0.2176000 | $0.2190000 | $0.2196000 | $0.2169000 |
| 2024-02-27 | $0.2231000 | $0.2335000 | $0.2452000 | $0.2232000 |
| 2024-02-28 | $0.2335000 | $0.2370000 | $0.2379000 | $0.2312000 |
| 2024-02-29 | $0.2316000 | $0.2320000 | $0.2350000 | $0.2216000 |
| 2024-03-01 | $0.2320000 | $0.2436000 | $0.2443000 | $0.2323000 |
| 2024-03-02 | $0.2436000 | $0.2499000 | $0.2537000 | $0.2390000 |
| 2024-03-03 | $0.2499000 | $0.2512000 | $0.2521000 | $0.2481000 |
| 2024-03-07 | $0.2705000 | $0.2813000 | $0.2925000 | $0.2643000 |
| 2024-03-08 | $0.2813000 | $0.2830000 | $0.2841000 | $0.2809000 |
| 2024-03-10 | $0.3017000 | $0.2847000 | $0.3021000 | $0.2762000 |
| 2024-03-11 | $0.2838000 | $0.2782000 | $0.2860000 | $0.2774000 |
| 2024-03-12 | $0.2986000 | $0.3052000 | $0.3268000 | $0.2852000 |
| 2024-03-13 | $0.3032000 | $0.3090000 | $0.3306000 | $0.3022000 |
| 2024-03-14 | $0.3090000 | $0.3081000 | $0.3244000 | $0.2988000 |
| 2024-03-15 | $0.3094000 | $0.3197000 | $0.3380000 | $0.2808000 |
| 2024-03-16 | $0.3197000 | $0.3003000 | $0.3491000 | $0.2968000 |
| 2024-03-17 | $0.2982000 | $0.2981000 | $0.3019000 | $0.2910000 |
| 2024-03-18 | $0.3259000 | $0.2911000 | $0.3168000 | $0.2848000 |
| 2024-03-19 | $0.2911000 | $0.2913000 | $0.2980000 | $0.2867000 |
| 2024-03-20 | $0.2606000 | $0.2912000 | $0.3007000 | $0.2831000 |
| 2024-03-21 | $0.2910000 | $0.2895000 | $0.3055000 | $0.2854000 |
| 2024-03-22 | $0.2867000 | $0.2909000 | $0.2928000 | $0.2866000 |
| 2024-03-23 | $0.2857000 | $0.3007000 | $0.3064000 | $0.2844000 |
| 2024-03-24 | $0.3045000 | $0.3137000 | $0.3531000 | $0.3039000 |
| 2024-03-25 | $0.3147000 | $0.3153000 | $0.3340000 | $0.3117000 |
| 2024-03-26 | $0.3153000 | $0.3319000 | $0.3401000 | $0.3143000 |
| 2024-03-27 | $0.3319000 | $0.3284000 | $0.3330000 | $0.3270000 |
| 2024-03-29 | $0.3518000 | $0.3202000 | $0.3613000 | $0.3178000 |
| 2024-03-30 | $0.3202000 | $0.3205000 | $0.3217000 | $0.3198000 |
| 2024-03-31 | $0.3069000 | $0.3190000 | $0.3314000 | $0.3165000 |
| 2024-04-01 | $0.3190000 | $0.2962000 | $0.3085000 | $0.2861000 |
| 2024-04-02 | $0.2962000 | $0.2938000 | $0.2964000 | $0.2936000 |
| 2024-04-03 | $0.2722000 | $0.2680000 | $0.2902000 | $0.2630000 |
| 2024-04-04 | $0.2680000 | $0.2692000 | $0.2706000 | $0.2674000 |
| 2024-04-05 | $0.2793000 | $0.2705000 | $0.2851000 | $0.2652000 |
| 2024-04-06 | $0.2705000 | $0.2698000 | $0.2735000 | $0.2690000 |
| 2024-04-07 | $0.2730000 | $0.3001000 | $0.3034000 | $0.2713000 |
| 2024-04-08 | $0.2998000 | $0.3103000 | $0.3118000 | $0.2979000 |
| 2024-04-10 | $0.2692000 | $0.2680000 | $0.2744000 | $0.2613000 |
| 2024-04-11 | $0.2680000 | $0.2575000 | $0.2662000 | $0.2543000 |
| 2024-04-12 | $0.2575000 | $0.2591000 | $0.2596000 | $0.2574000 |
| 2024-04-15 | $0.2024000 | $0.1908000 | $0.1998000 | $0.1868000 |
| 2024-04-16 | $0.1908000 | $0.2024000 | $0.2049000 | $0.1885000 |
| 2024-04-17 | $0.2024000 | $0.2000000 | $0.2021000 | $0.1896000 |
| 2024-04-18 | $0.2000000 | $0.1997000 | $0.2021000 | $0.1988000 |
| 2024-04-20 | $0.2034000 | $0.2257000 | $0.2308000 | $0.2099000 |
| 2024-04-21 | $0.2251000 | $0.2252000 | $0.2257000 | $0.2242000 |
| 2024-04-24 | $0.2183000 | $0.2078000 | $0.2150000 | $0.2069000 |
| 2024-04-25 | $0.2078000 | $0.2048000 | $0.2102000 | $0.2020000 |
| 2024-04-26 | $0.2048000 | $0.1969000 | $0.2047000 | $0.1947000 |
| 2024-04-27 | $0.1969000 | $0.1985000 | $0.1989000 | $0.1966000 |
| 2024-04-28 | $0.1991000 | $0.1951000 | $0.2019000 | $0.1931000 |
| 2024-04-29 | $0.1951000 | $0.1971000 | $0.1974000 | $0.1900000 |
| 2024-04-30 | $0.1971000 | $0.1973000 | $0.1979000 | $0.1963000 |
| 2024-05-02 | $0.1811000 | $0.1902000 | $0.1983000 | $0.1810000 |
| 2024-05-03 | $0.1902000 | $0.1892000 | $0.1917000 | $0.1889000 |
| 2024-05-04 | $0.1955000 | $0.1924000 | $0.1964000 | $0.1914000 |
| 2024-05-05 | $0.1924000 | $0.1923000 | $0.1927000 | $0.1918000 |
| 2024-05-06 | $0.1901000 | $0.1862000 | $0.1884000 | $0.1847000 |
| 2024-05-07 | $0.1862000 | $0.1850000 | $0.1920000 | $0.1847000 |
| 2024-05-08 | $0.1850000 | $0.1845000 | $0.1852000 | $0.1843000 |
| 2024-05-09 | $0.1835000 | $0.1907000 | $0.1910000 | $0.1815000 |
| 2024-05-10 | $0.1907000 | $0.1779000 | $0.2075000 | $0.1750000 |
| 2024-05-11 | $0.1779000 | $0.1803000 | $0.1849000 | $0.1764000 |
| 2024-05-12 | $0.1802000 | $0.1774000 | $0.1865000 | $0.1771000 |
| 2024-05-13 | $0.1774000 | $0.1783000 | $0.1786000 | $0.1771000 |
| 2024-05-14 | $0.1746000 | $0.1688000 | $0.1714000 | $0.1662000 |
| 2024-05-15 | $0.1688000 | $0.1787000 | $0.1802000 | $0.1729000 |
| 2024-05-16 | $0.1787000 | $0.1791000 | $0.1801000 | $0.1785000 |
| 2024-05-17 | $0.1782000 | $0.1884000 | $0.1902000 | $0.1841000 |
| 2024-05-18 | $0.1884000 | $0.1887000 | $0.1900000 | $0.1878000 |
| 2024-05-20 | $0.1824000 | $0.1985000 | $0.2248000 | $0.1966000 |
| 2024-05-21 | $0.1985000 | $0.1880000 | $0.2054000 | $0.1864000 |
| 2024-05-22 | $0.1880000 | $0.1823000 | $0.1879000 | $0.1820000 |
| 2024-05-23 | $0.1823000 | $0.1829000 | $0.1836000 | $0.1820000 |
| 2024-05-24 | $0.1811000 | $0.1849000 | $0.1871000 | $0.1774000 |
| 2024-05-25 | $0.1852000 | $0.1855000 | $0.1856000 | $0.1847000 |
| 2024-05-27 | $0.1859000 | $0.1876000 | $0.1899000 | $0.1829000 |
| 2024-05-28 | $0.1876000 | $0.1874000 | $0.1878000 | $0.1828000 |
| 2024-05-29 | $0.1874000 | $0.1888000 | $0.1897000 | $0.1873000 |
| 2024-05-30 | $0.1821000 | $0.1855000 | $0.1866000 | $0.1806000 |
| 2024-05-31 | $0.1859000 | $0.1865000 | $0.1868000 | $0.1857000 |
| 2024-06-01 | $0.1887000 | $0.1910000 | $0.1933000 | $0.1880000 |
| 2024-06-02 | $0.1910000 | $0.1859000 | $0.1927000 | $0.1844000 |
| 2024-06-03 | $0.1859000 | $0.1928000 | $0.1943000 | $0.1845000 |
| 2024-06-04 | $0.1928000 | $0.1928000 | $0.1941000 | $0.1910000 |
| 2024-06-05 | $0.2004000 | $0.2099000 | $0.2127000 | $0.2026000 |
| 2024-06-06 | $0.2099000 | $0.2112000 | $0.2135000 | $0.1998000 |
| 2024-06-07 | $0.2112000 | $0.2115000 | $0.2120000 | $0.2105000 |
| 2024-06-08 | $0.1908000 | $0.1851000 | $0.1936000 | $0.1840000 |
| 2024-06-09 | $0.1853000 | $0.1863000 | $0.1868000 | $0.1847000 |
| 2024-06-13 | $0.1801000 | $0.1723000 | $0.1762000 | $0.1710000 |
| 2024-06-14 | $0.1723000 | $0.1594000 | $0.1851000 | $0.1594000 |
| 2024-06-15 | $0.1594000 | $0.1612000 | $0.1673000 | $0.1601000 |
| 2024-06-16 | $0.1612000 | $0.1645000 | $0.1670000 | $0.1623000 |
| 2024-06-17 | $0.1645000 | $0.1502000 | $0.1594000 | $0.1478000 |
| 2024-06-18 | $0.1502000 | $0.1476000 | $0.1505000 | $0.1468000 |
| 2024-06-19 | $0.1393000 | $0.1381000 | $0.1452000 | $0.1374000 |
| 2024-06-20 | $0.1381000 | $0.1432000 | $0.1450000 | $0.1359000 |
| 2024-06-21 | $0.1432000 | $0.1424000 | $0.1441000 | $0.1417000 |
| 2024-06-23 | $0.1436000 | $0.1385000 | $0.1463000 | $0.1381000 |
| 2024-06-24 | $0.1385000 | $0.1451000 | $0.1451000 | $0.1337000 |
| 2024-06-25 | $0.1455000 | $0.1451000 | $0.1459000 | $0.1446000 |
| 2024-06-26 | $0.1432000 | $0.1388000 | $0.1432000 | $0.1365000 |
| 2024-06-27 | $0.1388000 | $0.1451000 | $0.1482000 | $0.1392000 |
| 2024-06-28 | $0.1451000 | $0.1427000 | $0.1491000 | $0.1407000 |
| 2024-06-29 | $0.1429000 | $0.1377000 | $0.1442000 | $0.1372000 |
| 2024-06-30 | $0.1376000 | $0.1379000 | $0.1379000 | $0.1372000 |
| 2024-07-01 | $0.1462000 | $0.1455000 | $0.1468000 | $0.1424000 |
| 2024-07-02 | $0.1455000 | $0.1446000 | $0.1456000 | $0.1441000 |
| 2024-07-05 | $0.1190000 | $0.1145000 | $0.1160000 | $0.1062000 |
| 2024-07-06 | $0.1145000 | $0.1255000 | $0.1267000 | $0.1178000 |
| 2024-07-07 | $0.1255000 | $0.1146000 | $0.1199000 | $0.1146000 |
| 2024-07-08 | $0.1146000 | $0.1232000 | $0.1244000 | $0.1174000 |
| 2024-07-09 | $0.1235000 | $0.1231000 | $0.1236000 | $0.1227000 |
| 2024-07-10 | $0.1217000 | $0.1209000 | $0.1243000 | $0.1206000 |
| 2024-07-11 | $0.1209000 | $0.1221000 | $0.1240000 | $0.1200000 |
| 2024-07-12 | $0.1221000 | $0.1219000 | $0.1225000 | $0.1212000 |
| 2024-07-17 | $0.1351000 | $0.1335000 | $0.1362000 | $0.1314000 |
| 2024-07-18 | $0.1335000 | $0.1329000 | $0.1370000 | $0.1305000 |
| 2024-07-19 | $0.1329000 | $0.1420000 | $0.1420000 | $0.1350000 |
| 2024-07-20 | $0.1422000 | $0.1402000 | $0.1438000 | $0.1392000 |
| 2024-07-21 | $0.1401000 | $0.1436000 | $0.1446000 | $0.1404000 |
| 2024-07-22 | $0.1436000 | $0.1380000 | $0.1401000 | $0.1373000 |
| 2024-07-23 | $0.1380000 | $0.1381000 | $0.1386000 | $0.1378000 |
| 2024-07-24 | $0.1324000 | $0.1311000 | $0.1337000 | $0.1254000 |
| 2024-07-25 | $0.1316000 | $0.1327000 | $0.1331000 | $0.1257000 |
| 2024-07-26 | $0.1327000 | $0.1389000 | $0.1389000 | $0.1323000 |
| 2024-07-27 | $0.1389000 | $0.1394000 | $0.1414000 | $0.1371000 |
| 2024-07-28 | $0.1394000 | $0.1388000 | $0.1415000 | $0.1361000 |
| 2024-07-29 | $0.1388000 | $0.1411000 | $0.1412000 | $0.1388000 |
| 2024-07-31 | $0.1319000 | $0.1304000 | $0.1363000 | $0.1298000 |
| 2024-08-01 | $0.1304000 | $0.1305000 | $0.1311000 | $0.1302000 |
| 2024-08-02 | $0.1253000 | $0.1158000 | $0.1257000 | $0.1148000 |
| 2024-08-03 | $0.1158000 | $0.1170000 | $0.1170000 | $0.1157000 |
| 2024-08-04 | $0.1099000 | $0.1031000 | $0.1129000 | $0.1028000 |
| 2024-08-05 | $0.1030000 | $0.1027000 | $0.1041000 | $0.1014000 |
| 2024-08-06 | $0.0981 | $0.1025000 | $0.1029000 | $0.0973 |
| 2024-08-07 | $0.1025000 | $0.1029000 | $0.1044000 | $0.0987 |
| 2024-08-08 | $0.1029000 | $0.1119000 | $0.1125000 | $0.1017000 |
| 2024-08-09 | $0.1119000 | $0.1112000 | $0.1128000 | $0.1090000 |
| 2024-08-10 | $0.1112000 | $0.1119000 | $0.1121000 | $0.1087000 |
| 2024-08-11 | $0.1119000 | $0.1077000 | $0.1157000 | $0.1077000 |
| 2024-08-12 | $0.1077000 | $0.1087000 | $0.1087000 | $0.1077000 |
| 2024-08-13 | $0.1104000 | $0.1096000 | $0.1107000 | $0.1054000 |
| 2024-08-14 | $0.1096000 | $0.1069000 | $0.1106000 | $0.1056000 |
| 2024-08-15 | $0.1069000 | $0.0989 | $0.1090000 | $0.0985 |
| 2024-08-16 | $0.0989 | $0.1016000 | $0.1016000 | $0.0973 |
| 2024-08-17 | $0.1016000 | $0.1013000 | $0.1016000 | $0.1007000 |
| 2024-08-18 | $0.1056000 | $0.1074000 | $0.1094000 | $0.1003000 |
| 2024-08-19 | $0.1074000 | $0.1149000 | $0.1178000 | $0.1063000 |
| 2024-08-20 | $0.1149000 | $0.1140000 | $0.1150000 | $0.1137000 |
| 2024-08-21 | $0.1187000 | $0.1222000 | $0.1459000 | $0.1181000 |
| 2024-08-22 | $0.1222000 | $0.1234000 | $0.1239000 | $0.1222000 |
| 2024-08-23 | $0.1381000 | $0.1530000 | $0.1772000 | $0.1379000 |
| 2024-08-24 | $0.1530000 | $0.1492000 | $0.1531000 | $0.1489000 |
| 2024-08-25 | $0.1573000 | $0.1764000 | $0.1999000 | $0.1572000 |
| 2024-08-26 | $0.1764000 | $0.1720000 | $0.1788000 | $0.1720000 |
| 2024-08-27 | $0.1525000 | $0.1551000 | $0.1638000 | $0.1390000 |
| 2024-08-28 | $0.1551000 | $0.1559000 | $0.1648000 | $0.1420000 |
| 2024-08-29 | $0.1559000 | $0.1554000 | $0.1560000 | $0.1552000 |
| 2025-01-24 | $0.1625000 | $0.1573000 | $0.1647000 | $0.1573000 |
| 2025-01-25 | $0.1573000 | $0.1599000 | $0.1605000 | $0.1568000 |
| 2025-01-26 | $0.1599000 | $0.1632000 | $0.1632000 | $0.1599000 |
| 2025-01-27 | $0.1632000 | $0.1632000 | $0.1632000 | $0.1632000 |
| 2025-01-28 | $0.1535000 | $0.1432000 | $0.1535000 | $0.1432000 |
| 2025-01-29 | $0.1432000 | $0.1450000 | $0.1484000 | $0.1425000 |
| 2025-01-30 | $0.1450000 | $0.1450000 | $0.1450000 | $0.1450000 |
| 2025-02-01 | $0.1566000 | $0.1421000 | $0.1566000 | $0.1421000 |
| 2025-02-02 | $0.1421000 | $0.1421000 | $0.1421000 | $0.1421000 |
| 2025-02-04 | $0.1111000 | $0.1045000 | $0.1148000 | $0.1038000 |
| 2025-02-05 | $0.1045000 | $0.1059000 | $0.1104000 | $0.1045000 |
| 2025-02-06 | $0.1059000 | $0.0994600 | $0.1059000 | $0.0991600 |
| 2025-02-07 | $0.0994600 | $0.1018000 | $0.1018000 | $0.0991700 |
| 2025-02-08 | $0.1018000 | $0.1018000 | $0.1018000 | $0.1018000 |
| 2025-02-09 | $0.1056000 | $0.1072000 | $0.1145000 | $0.1056000 |
| 2025-02-10 | $0.1072000 | $0.1068000 | $0.1072000 | $0.1004000 |
| 2025-02-11 | $0.1068000 | $0.1068000 | $0.1068000 | $0.1068000 |
| 2025-02-12 | $0.1126000 | $0.1323000 | $0.1386000 | $0.1123000 |
| 2025-02-13 | $0.1323000 | $0.1323000 | $0.1323000 | $0.1323000 |
| 2025-02-14 | $0.1216000 | $0.1247000 | $0.1282000 | $0.1216000 |
| 2025-02-15 | $0.1247000 | $0.1204000 | $0.1312000 | $0.1204000 |
| 2025-02-16 | $0.1204000 | $0.1204000 | $0.1204000 | $0.1204000 |
| 2025-02-17 | $0.1225000 | $0.1201000 | $0.1266000 | $0.1201000 |
| 2025-02-18 | $0.1201000 | $0.1100000 | $0.1201000 | $0.1078000 |
| 2025-02-19 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2025-02-20 | $0.1139000 | $0.1159000 | $0.1199000 | $0.1139000 |
| 2025-02-21 | $0.1159000 | $0.1159000 | $0.1159000 | $0.1159000 |
| 2025-02-22 | $0.1121000 | $0.1130000 | $0.1130000 | $0.1121000 |
| 2025-02-23 | $0.1130000 | $0.1214000 | $0.1238000 | $0.1130000 |
| 2025-02-24 | $0.1214000 | $0.1118000 | $0.1218000 | $0.1104000 |
| 2025-02-25 | $0.1118000 | $0.1081000 | $0.1118000 | $0.0991000 |
| 2025-02-26 | $0.1081000 | $0.1081000 | $0.1081000 | $0.1081000 |
| 2025-02-27 | $0.1054000 | $0.1079000 | $0.1109000 | $0.1054000 |
| 2025-02-28 | $0.1079000 | $0.1103000 | $0.1105000 | $0.1022000 |
| 2025-03-01 | $0.1103000 | $0.1103000 | $0.1103000 | $0.1103000 |
| 2025-03-02 | $0.1064000 | $0.1208000 | $0.1208000 | $0.1064000 |
| 2025-03-03 | $0.1208000 | $0.1043000 | $0.1208000 | $0.1043000 |
| 2025-03-04 | $0.1043000 | $0.0982 | $0.1043000 | $0.0959 |
| 2025-03-05 | $0.0982 | $0.0990000 | $0.1009000 | $0.0976 |
| 2025-03-06 | $0.0990000 | $0.0980 | $0.1028000 | $0.0965 |
| 2025-03-07 | $0.0980 | $0.0965 | $0.0997300 | $0.0928 |
| 2025-03-08 | $0.0965 | $0.0936 | $0.0971 | $0.0936 |
| 2025-03-09 | $0.0936 | $0.0853 | $0.0936 | $0.0836 |
| 2025-03-10 | $0.0853 | $0.0853 | $0.0853 | $0.0853 |
| 2025-03-12 | $0.0877 | $0.0910 | $0.0910 | $0.0841 |
| 2025-03-13 | $0.0910 | $0.0883 | $0.0910 | $0.0854 |
| 2025-03-14 | $0.0883 | $0.0910 | $0.0910 | $0.0883 |
| 2025-03-15 | $0.0910 | $0.0910 | $0.0910 | $0.0910 |
| 2025-03-16 | $0.0918 | $0.0881 | $0.0918 | $0.0881 |
| 2025-03-17 | $0.0881 | $0.0953 | $0.0958 | $0.0881 |
| 2025-03-18 | $0.0953 | $0.0938 | $0.0953 | $0.0908 |
| 2025-03-19 | $0.0938 | $0.0938 | $0.0938 | $0.0938 |
| 2025-03-20 | $0.0967 | $0.0945 | $0.0982 | $0.0936 |
| 2025-03-21 | $0.0945 | $0.0945 | $0.0945 | $0.0945 |
| 2025-03-22 | $0.0936 | $0.0980 | $0.0982 | $0.0922 |
| 2025-03-23 | $0.0980 | $0.0934 | $0.0980 | $0.0931 |
| 2025-03-24 | $0.0934 | $0.0985 | $0.0985 | $0.0934 |
| 2025-03-25 | $0.0985 | $0.0985 | $0.0985 | $0.0985 |
| 2025-03-26 | $0.0964 | $0.0941 | $0.0982 | $0.0936 |
| 2025-03-27 | $0.0941 | $0.0901 | $0.0967 | $0.0901 |
| 2025-03-28 | $0.0901 | $0.0901 | $0.0901 | $0.0901 |
| 2025-03-29 | $0.0810 | $0.0774 | $0.0821 | $0.0768 |
| 2025-03-30 | $0.0774 | $0.0781 | $0.0799 | $0.0769 |
| 2025-03-31 | $0.0781 | $0.0770 | $0.0784 | $0.0756 |
| 2025-04-01 | $0.0770 | $0.0769 | $0.0799 | $0.0768 |
| 2025-04-02 | $0.0769 | $0.0679 | $0.0769 | $0.0679 |
| 2025-04-03 | $0.0679 | $0.0516 | $0.0709 | $0.0478800 |
| 2025-04-04 | $0.0516 | $0.0509 | $0.0518 | $0.0477800 |
| 2025-04-05 | $0.0509 | $0.0517 | $0.0525 | $0.0504 |
| 2025-04-06 | $0.0517 | $0.0478900 | $0.0533 | $0.0470500 |
| 2025-04-07 | $0.0478900 | $0.0502 | $0.0509 | $0.0467000 |
| 2025-04-08 | $0.0502 | $0.0482800 | $0.0517 | $0.0472800 |
| 2025-04-09 | $0.0482800 | $0.0534 | $0.0534 | $0.0466000 |
| 2025-04-10 | $0.0534 | $0.0509 | $0.0534 | $0.0492000 |
| 2025-04-11 | $0.0509 | $0.0509 | $0.0509 | $0.0509 |
| 2025-04-12 | $0.0516 | $0.0534 | $0.0534 | $0.0516 |
| 2025-04-13 | $0.0534 | $0.0495300 | $0.0534 | $0.0484500 |
| 2025-04-14 | $0.0495300 | $0.0503 | $0.0526 | $0.0492000 |
| 2025-04-15 | $0.0503 | $0.0504 | $0.0519 | $0.0499600 |
| 2025-04-16 | $0.0504 | $0.0501 | $0.0511 | $0.0470000 |
| 2025-04-17 | $0.0501 | $0.0508 | $0.0534 | $0.0493700 |
| 2025-04-18 | $0.0508 | $0.0515 | $0.0702 | $0.0479900 |
| 2025-04-19 | $0.0515 | $0.0580 | $0.0620 | $0.0515 |
| 2025-04-20 | $0.0580 | $0.0596 | $0.0678 | $0.0576 |
| 2025-04-21 | $0.0596 | $0.0597 | $0.0628 | $0.0591 |
| 2025-04-22 | $0.0597 | $0.0656 | $0.0738 | $0.0580 |
| 2025-04-23 | $0.0656 | $0.0651 | $0.0677 | $0.0637 |
| 2025-04-24 | $0.0651 | $0.0651 | $0.0651 | $0.0651 |
| 2025-04-25 | $0.0728 | $0.0719 | $0.0891 | $0.0650 |
| 2025-04-26 | $0.0719 | $0.0719 | $0.0719 | $0.0719 |
| 2025-04-28 | $0.0704 | $0.0689 | $0.0709 | $0.0662 |
| 2025-04-29 | $0.0689 | $0.0705 | $0.0765 | $0.0689 |
| 2025-04-30 | $0.0705 | $0.0831 | $0.0832 | $0.0705 |
| 2025-05-01 | $0.0831 | $0.0777 | $0.0838 | $0.0772 |
| 2025-05-02 | $0.0777 | $0.0751 | $0.0789 | $0.0751 |
| 2025-05-03 | $0.0751 | $0.0751 | $0.0751 | $0.0751 |
| 2025-05-05 | $0.0651 | $0.0635 | $0.0651 | $0.0635 |
| 2025-05-06 | $0.0635 | $0.0605 | $0.0635 | $0.0600 |
| 2025-05-07 | $0.0605 | $0.0605 | $0.0605 | $0.0605 |
| 2025-05-08 | $0.0607 | $0.0692 | $0.0705 | $0.0607 |
| 2025-05-09 | $0.0692 | $0.0769 | $0.0769 | $0.0692 |
| 2025-05-10 | $0.0769 | $0.0826 | $0.0827 | $0.0769 |
| 2025-05-11 | $0.0826 | $0.0784 | $0.0826 | $0.0777 |
| 2025-05-12 | $0.0784 | $0.0784 | $0.0784 | $0.0784 |
| 2025-05-13 | $0.0797 | $0.0860 | $0.0868 | $0.0788 |
| 2025-05-14 | $0.0860 | $0.0809 | $0.0864 | $0.0809 |
| 2025-05-15 | $0.0809 | $0.0720 | $0.0809 | $0.0701 |
| 2025-05-16 | $0.0720 | $0.0725 | $0.0734 | $0.0715 |
| 2025-05-17 | $0.0725 | $0.0673 | $0.0725 | $0.0661 |
| 2025-05-18 | $0.0673 | $0.0726 | $0.0728 | $0.0673 |
| 2025-05-19 | $0.0726 | $0.0645 | $0.0726 | $0.0645 |
| 2025-05-20 | $0.0645 | $0.0673 | $0.0674 | $0.0645 |
| 2025-05-21 | $0.0673 | $0.0692 | $0.0692 | $0.0673 |
| 2025-05-22 | $0.0692 | $0.0692 | $0.0692 | $0.0692 |
| 2025-05-25 | $0.0678 | $0.0695 | $0.0696 | $0.0672 |
| 2025-05-26 | $0.0695 | $0.0732 | $0.0744 | $0.0695 |
| 2025-05-27 | $0.0732 | $0.0802 | $0.0829 | $0.0732 |
| 2025-05-28 | $0.0802 | $0.0780 | $0.0802 | $0.0750 |
| 2025-05-29 | $0.0780 | $0.0750 | $0.0780 | $0.0745 |
| 2025-05-30 | $0.0750 | $0.0605 | $0.0750 | $0.0605 |
| 2025-05-31 | $0.0605 | $0.0588 | $0.0605 | $0.0567 |
| 2025-06-01 | $0.0588 | $0.0578 | $0.0588 | $0.0578 |
| 2025-06-02 | $0.0578 | $0.0578 | $0.0578 | $0.0578 |
| 2025-06-03 | $0.0579 | $0.0668 | $0.0668 | $0.0579 |
| 2025-06-04 | $0.0668 | $0.0668 | $0.0668 | $0.0668 |
| 2025-06-05 | $0.0661 | $0.0638 | $0.0661 | $0.0622 |
| 2025-06-06 | $0.0638 | $0.0638 | $0.0638 | $0.0638 |
| 2025-06-07 | $0.0589 | $0.0666 | $0.0669 | $0.0589 |
| 2025-06-08 | $0.0666 | $0.0666 | $0.0666 | $0.0666 |
| 2025-06-10 | $0.0850 | $0.0815 | $0.0850 | $0.0798 |
| 2025-06-11 | $0.0815 | $0.0713 | $0.0815 | $0.0701 |
| 2025-06-12 | $0.0713 | $0.0707 | $0.0744 | $0.0701 |
| 2025-06-13 | $0.0707 | $0.0672 | $0.0707 | $0.0663 |
| 2025-06-14 | $0.0672 | $0.0672 | $0.0672 | $0.0672 |
| 2025-06-16 | $0.0691 | $0.0712 | $0.0731 | $0.0687 |
| 2025-06-17 | $0.0694 | $0.0726 | $0.0754 | $0.0694 |
| 2025-06-18 | $0.0726 | $0.0726 | $0.0726 | $0.0726 |
| 2025-06-19 | $0.0740 | $0.0796 | $0.0810 | $0.0740 |
| 2025-06-20 | $0.0796 | $0.0796 | $0.0796 | $0.0796 |
| 2025-06-21 | $0.0659 | $0.0656 | $0.0672 | $0.0642 |
| 2025-06-22 | $0.0656 | $0.0652 | $0.0680 | $0.0652 |
| 2025-06-23 | $0.0652 | $0.0740 | $0.0740 | $0.0652 |
| 2025-06-24 | $0.0740 | $0.0717 | $0.0740 | $0.0715 |
| 2025-06-25 | $0.0717 | $0.0705 | $0.0717 | $0.0705 |
| 2025-06-26 | $0.0705 | $0.0805 | $0.0805 | $0.0705 |
| 2025-06-27 | $0.0805 | $0.0778 | $0.0805 | $0.0764 |
| 2025-06-28 | $0.0778 | $0.0752 | $0.0854 | $0.0749 |
| 2025-06-29 | $0.0752 | $0.0740 | $0.0755 | $0.0734 |
| 2025-06-30 | $0.0740 | $0.0731 | $0.0755 | $0.0727 |
| 2025-07-01 | $0.0731 | $0.0859 | $0.0860 | $0.0727 |
| 2025-07-02 | $0.0859 | $0.0823 | $0.0891 | $0.0760 |
| 2025-07-03 | $0.0851 | $0.0831 | $0.0852 | $0.0830 |
| 2025-07-04 | $0.0934 | $0.0874 | $0.0942 | $0.0874 |
| 2025-07-05 | $0.0870 | $0.0868 | $0.0871 | $0.0865 |
| 2025-07-06 | $0.0661 | $0.0674 | $0.0674 | $0.0586 |
| 2025-07-07 | $0.0674 | $0.0674 | $0.0725 | $0.0660 |
| 2025-07-08 | $0.0674 | $0.0695 | $0.0697 | $0.0671 |
| 2025-07-09 | $0.0695 | $0.0681 | $0.0695 | $0.0668 |
| 2025-07-10 | $0.0681 | $0.0704 | $0.0717 | $0.0671 |
| 2025-07-11 | $0.0705 | $0.0702 | $0.0708 | $0.0701 |
| 2025-07-12 | $0.0735 | $0.0695 | $0.0763 | $0.0695 |
| 2025-07-13 | $0.0695 | $0.0701 | $0.0719 | $0.0695 |
| 2025-07-14 | $0.0701 | $0.0732 | $0.0753 | $0.0701 |
| 2025-07-15 | $0.0732 | $0.0759 | $0.0770 | $0.0721 |
| 2025-07-16 | $0.0759 | $0.0758 | $0.0766 | $0.0739 |
| 2025-07-17 | $0.0758 | $0.0740 | $0.0758 | $0.0736 |
| 2025-07-18 | $0.0741 | $0.0745 | $0.0745 | $0.0740 |
| 2025-07-20 | $0.0849 | $0.0862 | $0.0923 | $0.0836 |
| 2025-07-21 | $0.0862 | $0.0844 | $0.0864 | $0.0842 |
| 2025-07-22 | $0.0845 | $0.0839 | $0.0845 | $0.0817 |
| 2025-07-23 | $0.0856 | $0.0857 | $0.0861 | $0.0854 |
| 2025-07-24 | $0.0757 | $0.0770 | $0.0789 | $0.0725 |
| 2025-07-25 | $0.0770 | $0.0781 | $0.0781 | $0.0765 |
| 2025-07-26 | $0.0781 | $0.0772 | $0.0784 | $0.0763 |
| 2025-07-27 | $0.0772 | $0.0791 | $0.0797 | $0.0772 |
| 2025-07-28 | $0.0791 | $0.0769 | $0.0804 | $0.0769 |
| 2025-07-29 | $0.0732 | $0.0736 | $0.0736 | $0.0728 |
| 2025-07-30 | $0.0717 | $0.0703 | $0.0728 | $0.0683 |
| 2025-07-31 | $0.0711 | $0.0712 | $0.0713 | $0.0708 |
| 2025-08-01 | $0.0655 | $0.0660 | $0.0660 | $0.0654 |
| 2025-08-02 | $0.0660 | $0.0637 | $0.0669 | $0.0637 |
| 2025-08-03 | $0.0637 | $0.0659 | $0.0659 | $0.0637 |
| 2025-08-04 | $0.0659 | $0.0689 | $0.0689 | $0.0659 |
| 2025-08-05 | $0.0689 | $0.0666 | $0.0689 | $0.0666 |
| 2025-08-06 | $0.0666 | $0.0672 | $0.0683 | $0.0663 |
| 2025-08-07 | $0.0672 | $0.0704 | $0.0706 | $0.0668 |
| 2025-08-08 | $0.0672 | $0.0710 | $0.0710 | $0.0672 |
| 2025-08-09 | $0.0713 | $0.0715 | $0.0716 | $0.0712 |
| 2025-08-10 | $0.0746 | $0.0749 | $0.0799 | $0.0746 |
| 2025-08-11 | $0.0749 | $0.0731 | $0.0797 | $0.0731 |
| 2025-08-12 | $0.0715 | $0.0718 | $0.0724 | $0.0714 |
| 2025-08-15 | $0.0716 | $0.0708 | $0.0766 | $0.0704 |
| 2025-08-16 | $0.0708 | $0.0746 | $0.0746 | $0.0708 |
| 2025-08-17 | $0.0751 | $0.0756 | $0.0761 | $0.0751 |
| 2025-08-18 | $0.0746 | $0.0748 | $0.0748 | $0.0746 |
| 2025-08-19 | $0.0748 | $0.0687 | $0.0748 | $0.0687 |
| 2025-08-20 | $0.0687 | $0.0731 | $0.0731 | $0.0687 |
| 2025-08-21 | $0.0726 | $0.0715 | $0.0739 | $0.0709 |
| 2025-08-22 | $0.0731 | $0.0761 | $0.0761 | $0.0702 |
| 2025-08-23 | $0.0761 | $0.0798 | $0.0818 | $0.0761 |
| 2025-08-24 | $0.0798 | $0.0744 | $0.0798 | $0.0744 |
| 2025-08-25 | $0.0744 | $0.0707 | $0.0778 | $0.0707 |
| 2025-08-26 | $0.0707 | $0.0703 | $0.0709 | $0.0702 |
| 2025-08-27 | $0.0703 | $0.0736 | $0.0736 | $0.0703 |
| 2025-08-28 | $0.0736 | $0.0755 | $0.0763 | $0.0736 |
| 2025-08-29 | $0.0754 | $0.0753 | $0.0755 | $0.0753 |
| 2025-09-04 | $0.0720 | $0.0702 | $0.0720 | $0.0702 |
| 2025-09-05 | $0.0702 | $0.0707 | $0.0707 | $0.0702 |
| 2025-09-06 | $0.0711 | $0.0711 | $0.0713 | $0.0710 |
| 2025-09-07 | $0.0705 | $0.0713 | $0.0724 | $0.0705 |
| 2025-09-08 | $0.0713 | $0.0705 | $0.0725 | $0.0693 |
| 2025-09-09 | $0.0705 | $0.0704 | $0.0729 | $0.0699 |
| 2025-09-10 | $0.0706 | $0.0702 | $0.0708 | $0.0702 |
| 2025-09-11 | $0.0731 | $0.0724 | $0.0731 | $0.0719 |
| 2025-09-12 | $0.0722 | $0.0723 | $0.0724 | $0.0722 |
| 2025-09-14 | $0.0820 | $0.0789 | $0.0828 | $0.0786 |
| 2025-09-15 | $0.0781 | $0.0783 | $0.0786 | $0.0779 |
| 2025-09-16 | $0.0726 | $0.0746 | $0.0746 | $0.0726 |
| 2025-09-17 | $0.0738 | $0.0737 | $0.0739 | $0.0734 |
| 2025-09-20 | $0.0680 | $0.0714 | $0.0714 | $0.0680 |
| 2025-09-21 | $0.0715 | $0.0711 | $0.0716 | $0.0711 |
| 2025-09-23 | $0.0621 | $0.0633 | $0.0633 | $0.0620 |
| 2025-09-24 | $0.0631 | $0.0639 | $0.0640 | $0.0631 |
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.