Chipz Historical Data - CHPZUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Chipz (Cryptocurrency:CHPZUSD)
Chipz (Cryptocurrency:CHPZUSD) Historical

Chipz (CHPZUSD)

0.003581

-0.000052

( -1.43% )

Updated: 20:02:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	-0.00127212	-26.2136042366	0.0048529	0.00487699	0.0017908	0.13631918	CX
156	-0.10144286	-96.5905009577	0.10502364	0.35693478	0.0017908	1.61647745	CX
260	-0.10144286	-96.5905009577	0.10502364	0.35693478	0.0017908	1.61647745	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.00363332	-5.7E-5	-1.54	0.00345219	0.00365275	0.00341391	0
1714348200	0.00368995	1.4E-5	0.38	0.00367653	0.00378216	0.0036707	0
1714261800	0.00367642	0.00014132	4.00	0.00353874	0.00370636	0.00348087	0
1714175400	0.0035351	-3.3E-5	-0.92	0.00356539	0.00357746	0.00350726	0
1714089000	0.00356772	2.5E-5	0.71	0.00354772	0.00360382	0.0034719	0
1714002600	0.00354243	-9.5E-5	-2.61	0.0036413	0.0037199	0.00350758	0
1713916200	0.00363757	2.0E-5	0.55	0.00361574	0.00368698	0.003565	0
1713829800	0.00361724	6.0E-5	1.69	0.00345219	0.0036499	0.00341391	0
1713743400	0.00355699	-4.0E-6	-0.11	0.00355913	0.00361194	0.00352531	0
1713657000	0.00356133	9.4E-5	2.71	0.00345219	0.0035837	0.00341391	0
1713570600	0.00346724	2.0E-6	0.06	0.00345965	0.00352921	0.00324441	0
1713484200	0.00346563	9.5E-5	2.82	0.00337808	0.00349668	0.00334172	0
1713397800	0.00337032	-0.000116	-3.33	0.00348379	0.00352508	0.00330676	0
1713311400	0.00348629	-1.9E-5	-0.54	0.00349946	0.00353045	0.00338995	0
1713225000	0.00350492	-6.7E-5	-1.88	0.00355713	0.00369791	0.00343244	0
1713138600	0.00357223	0.00015015	4.39	0.00339906	0.00358369	0.00329369	0
1713052200	0.00342208	-0.000243	-6.63	0.00364818	0.00372814	0.00326463	0
1712965800	0.00366505	-0.000298	-7.52	0.00395922	0.00401444	0.00353857	0
1712879400	0.0039632	-3.7E-5	-0.92	0.00399566	0.00408608	0.00392911	0
1712793000	0.00400029	3.5E-5	0.88	0.00396115	0.00401957	0.00386175	0
1712706600	0.0039654	-0.000209	-5.01	0.00417885	0.0042085	0.00391289	0
1712620200	0.00417443	0.00027005	6.92	0.00371388	0.00420832	0.00362645	0
1712533800	0.00390438	0.00010468	2.75	0.00379085	0.00390735	0.00378161	0
1712447400	0.0037997	4.2E-5	1.12	0.00374471	0.00383528	0.00374391	0
1712361000	0.00375766	-3.0E-6	-0.08	0.00376353	0.00378143	0.00364028	0
1712274600	0.00376033	1.1E-5	0.29	0.0037348	0.00389118	0.00367859	0
1712188200	0.00374954	4.6E-5	1.24	0.00371388	0.00380498	0.00362645	0
1712101800	0.00370383	-0.000268	-6.75	0.00396209	0.00396209	0.00363791	0
1712015400	0.00397169	-0.000144	-3.50	0.00411847	0.00411847	0.00386612	0
1711929000	0.00411602	0.00015201	3.83	0.00396429	0.00412827	0.00396429	0
1711842600	0.00396401	-9.0E-6	-0.23	0.00396784	0.0040295	0.00394363	0
1711756200	0.00397284	-5.5E-5	-1.37	0.00402527	0.0040474	0.00392555	0
1711669800	0.00402756	7.9E-5	2.00	0.0039552	0.00408076	0.00391826	0
1711583400	0.00394818	-0.000105	-2.59	0.00405367	0.00414151	0.00391316	0
1711497000	0.00405271	6.0E-6	0.15	0.0040483	0.00415329	0.00401041	0
1711410600	0.00404648	0.00014131	3.62	0.00395034	0.00412344	0.00368809	0
1711324200	0.00390517	0.00011473	3.03	0.00378131	0.00392202	0.003732	0
1711237800	0.00379044	4.2E-5	1.12	0.00376182	0.00386643	0.00369767	0
1711151400	0.00374856	-0.000198	-5.02	0.00395034	0.00400068	0.00367983	0
1711065000	0.00394642	-2.8E-5	-0.70	0.00396303	0.00405023	0.00385505	0
1710978600	0.00397456	0.00038887	10.85	0.00357013	0.00399236	0.00346343	0
1710892200	0.00358569	-0.000397	-9.97	0.00397592	0.00399545	0.00356515	0
1710805800	0.00398279	-0.000123	-3.00	0.00432057	0.00435155	0.00391715	0
1710719400	0.00410628	0.00012868	3.24	0.00401061	0.00415385	0.00386846	0
1710633000	0.0039776	-0.00025	-5.91	0.00423389	0.00426885	0.00393494	0
1710546600	0.00422768	-0.000162	-3.69	0.00432057	0.00435155	0.00405641	0
1710460200	0.00438945	-0.000138	-3.05	0.00452263	0.004532	0.0042066	0
1710373800	0.00452748	3.7E-5	0.82	0.00449387	0.0046092	0.00445439	0
1710287400	0.00448999	-0.000109	-2.37	0.00460308	0.0046244	0.00435413	0
1710201000	0.00459888	0.00020846	4.75	0.00432057	0.00462158	0.00427434	0
1710114600	0.00439042	-3.6E-5	-0.81	0.00441931	0.00448399	0.00429965	0
1710028200	0.00442688	2.8E-5	0.64	0.00439816	0.00446398	0.00438644	0
1709941800	0.00439913	3.3E-5	0.76	0.00437846	0.00451977	0.00432829	0
1709855400	0.00436595	5.7E-5	1.32	0.00432057	0.00445144	0.00422862	0
1709769000	0.00430849	0.00029975	7.48	0.00402259	0.00440706	0.00396171	0
1709682600	0.00400874	-9.5E-5	-2.31	0.00410619	0.00431802	0.00366594	0
1709596200	0.00410383	0.00016776	4.26	0.00383673	0.0041157	0.00382673	0
1709509800	0.00393607	6.9E-5	1.78	0.00386544	0.00394606	0.00381119	0
1709423400	0.003867	-1.2E-5	-0.31	0.00387834	0.00390963	0.0038434	0
1709337000	0.00387929	8.8E-5	2.32	0.0037774	0.00389826	0.0037774	0
1709250600	0.0037917	-1.5E-5	-0.39	0.00383673	0.00397823	0.0037393	0
1709164200	0.00380717	0.00014444	3.94	0.00366663	0.0039392	0.00365293	0
1709077800	0.00366273	7.3E-5	2.03	0.00359165	0.00371609	0.00358024	0
1708991400	0.0035895	7.1E-5	2.02	0.0034017	0.00361362	0.00325381	0
1708905000	0.00351818	0.00013881	4.11	0.00338213	0.00352013	0.00337371	0
1708818600	0.00337937	7.5E-5	2.27	0.00330189	0.00339372	0.00328511	0
1708732200	0.00330457	-5.2E-5	-1.55	0.00335446	0.00338011	0.00328514	0
1708645800	0.00335626	-9.0E-6	-0.27	0.00334504	0.00342312	0.00328637	0
1708559400	0.00336493	-4.2E-5	-1.23	0.0034017	0.00340998	0.00325381	0
1708473000	0.00340698	7.7E-5	2.31	0.00332912	0.00342693	0.00325228	0
1708386600	0.00332963	8.3E-5	2.56	0.0027365	0.00337109	0.00273393	0
1708300200	0.0032468	9.6E-5	3.05	0.00314865	0.00327211	0.00312676	0
1708213800	0.00315057	-2.5E-5	-0.79	0.00316713	0.00316863	0.00307828	0
1708127400	0.00317583	-1.8E-5	-0.56	0.00319474	0.00323095	0.00312139	0
1708041000	0.00319399	4.6E-5	1.46	0.00313858	0.00323905	0.00312483	0
1707954600	0.00314754	0.00016437	5.51	0.00298072	0.00314934	0.00296133	0
1707868200	0.00298317	-1.7E-5	-0.57	0.00301756	0.00303553	0.00292755	0
1707781800	0.00300048	0.00017034	6.02	0.0027365	0.00300917	0.00273393	0
1707695400	0.00283014	5.0E-6	0.18	0.00282236	0.00286822	0.00281911	0
1707609000	0.00282469	1.4E-5	0.50	0.00281657	0.00284378	0.00279749	0
1707522600	0.00281115	7.4E-5	2.70	0.0027365	0.00285115	0.00273393	0
1707436200	0.00273725	-3.0E-6	-0.11	0.00274134	0.00278019	0.00273005	0
1707349800	0.00274057	5.7E-5	2.12	0.00268428	0.00276165	0.00265879	0
1707263400	0.00268386	8.6E-5	3.31	0.00259536	0.00270053	0.00259524	0
1707177000	0.00259767	1.0E-5	0.39	0.00250325	0.00263495	0.00248098	0
1707090600	0.00258794	-4.0E-6	-0.15	0.00259418	0.00260874	0.00256324	0
1707004200	0.00259188	-1.5E-5	-0.58	0.00260652	0.00263111	0.0025905	0
1706917800	0.00260679	6.0E-6	0.23	0.0025998	0.00262486	0.00257986	0
1706831400	0.00260086	1.8E-5	0.70	0.00258236	0.00261011	0.00253494	0
1706745000	0.00258275	-6.4E-5	-2.42	0.00265235	0.00265451	0.00256201	0
1706658600	0.00264701	3.1E-5	1.18	0.00261283	0.00269719	0.00259698	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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