Cheese Historical Data - CHEESEUSD

Name Symbol Market Market Cap ($) Algorithm
Cheese CHEESEUSD Crypto 26,788 Scrypt
  Change % Change Current Price Bid Offer
0.00000100 1.06% 0.000096 0.000096 0.000096
High Low Open Prev. Close 52 Week Range
0.000096 0.000094 0.000095 0.000095 0.000042 - 0.000231
Exchange Time Size Trade Price Currency
CREX 22:04:22 1.00 0.000095 USD
Price x Volume Volume Base Symbol Related Pairs
0.024082 252.00 CHEESE CHEESEEUR CHEESEGBP CHEESEBTC

CHEESEUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0000870.0000980.00008744,977.620.000008179.35%
1 Month0.0000890.0001010.00008130,630.140.000006477.26%
3 Months0.000080.0001010.00004251,461.990.00001518.87%
6 Months0.0000760.0002070.000042128,364.350.0000226.50%
1 Year0.0000860.0002310.000042115,234.980.0000099711.65%
3 Years0.0001280.0004480.000032198,444.33-0.000032-25.33%
5 Years0.0001280.0004480.000032198,444.33-0.000032-25.33%

CHEESEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2020 0.000094 -0.00000200 -2.06% 0.000097 0.000097 0.000094 7,627.00
May 30 2020 0.000097 0.00000300 3.18% 0.000094 0.000098 0.000093 15,759.00
May 29 2020 0.000094 -0.00000100 -1.05% 0.000096 0.000096 0.000093 95,144.00
May 28 2020 0.000096 0.00000400 4.35% 0.000092 0.000096 0.000091 6,569.00
May 27 2020 0.000092 0.00000400 4.53% 0.000088 0.000092 0.000088 174,998.00
May 26 2020 0.000088 -0.00000075 -0.84% 0.000089 0.00009 0.000087 4,840.00
May 25 2020 0.000089 0.00000100 1.14% 0.000087 0.00009 0.000087 9,903.00
May 24 2020 0.000088 -0.00000400 -4.36% 0.000092 0.000093 0.000087 5,680.00
May 23 2020 0.000092 0.00000018 0.20% 0.000092 0.000093 0.000091 29,133.00
May 22 2020 0.000092 0.00000100 1.11% 0.00009 0.000093 0.000089 10,932.00
May 21 2020 0.00009 -0.00000500 -5.25% 0.000095 0.000096 0.000088 4,535.00
May 20 2020 0.000095 -0.00000200 -2.05% 0.000098 0.000098 0.000093 45,603.00
May 19 2020 0.000098 0.00000052 0.54% 0.000097 0.000099 0.000095 3,399.00
May 18 2020 0.000097 0.00000046 0.48% 0.000097 0.0001 0.000094 3,659.00
May 17 2020 0.000097 0.00000300 3.20% 0.000094 0.000099 0.000093 5,051.00
May 16 2020 0.000094 0.00000080 0.86% 0.000093 0.000096 0.000092 13,423.00
May 15 2020 0.000093 -0.00000500 -5.09% 0.000098 0.000098 0.000091 138,000.00
May 14 2020 0.000098 0.00000500 5.36% 0.000093 0.000099 0.000093 14,387.00
May 13 2020 0.000093 0.00000500 5.68% 0.000088 0.000094 0.000088 11,559.00
May 12 2020 0.000088 0.00000200 2.32% 0.000086 0.00009 0.000086 5,337.00
May 11 2020 0.000086 -0.00000100 -1.14% 0.000087 0.000092 0.000082 2,644.00
May 10 2020 0.000088 -0.00000800 -8.39% 0.000095 0.000095 0.000081 4,221.00
May 09 2020 0.000095 -0.00000300 -3.05% 0.000098 0.000099 0.000095 9,567.00
May 08 2020 0.000098 -0.00000200 -1.99% 0.0001 0.0001 0.000097 67,454.00
May 07 2020 0.000101 0.00000800 8.66% 0.000092 0.000101 0.000091 6,030.00
May 06 2020 0.000092 0.00000300 3.34% 0.00009 0.000094 0.000089 145,593.00
May 05 2020 0.00009 0.00000092 1.04% 0.000089 0.000091 0.000088 10,835.00
May 04 2020 0.000089 -0.00000015 -0.17% 0.000089 0.00009 0.000085 5,748.00
May 03 2020 0.000089 -0.00000090 -1.00% 0.00009 0.000092 0.000087 29,922.00
May 02 2020 0.00009 0.00000100 1.13% 0.000088 0.00009 0.000088 20,614.00
May 01 2020 0.000088 0.00000200 2.32% 0.000086 0.000091 0.000086 40,294.00
See More Historical Prices »
Your Recent History
COIN
CHEESEUSD
Cheese
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200601 02:11:37