Chintai Historical Data

CHEX Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $0.236
+23.23%
$235.78 million $1.95 million
Jun 8, 2025 $0.192
-0.08%
$191.34 million $926,283
Jun 7, 2025 $0.192
+0.33%
$191.39 million $784,642
Jun 6, 2025 $0.191
+5.47%
$190.78 million $1.05 million
Jun 5, 2025 $0.181
-13.35%
$180.87 million $1.63 million
Jun 4, 2025 $0.209
+4.04%
$208.73 million $1.15 million
Jun 3, 2025 $0.201
+3.75%
$200.53 million $1.01 million
Jun 2, 2025 $0.194
+3.00%
$193.28 million $712,843
Jun 1, 2025 $0.188
-5.06%
$187.63 million $532,748
May 31, 2025 $0.198
-0.03%
$197.64 million $862,358
May 30, 2025 $0.198
-11.73%
$197.7 million $1 million
May 29, 2025 $0.224
-2.18%
$223.97 million $1.07 million
May 28, 2025 $0.229
-5.91%
$228.84 million $1.92 million
May 27, 2025 $0.244
+6.94%
$243.24 million $1.6 million
May 26, 2025 $0.228
+16.85%
$227.47 million $2.04 million
May 25, 2025 $0.195
+0.21%
$194.63 million $854,486
May 24, 2025 $0.195
+2.92%
$195.06 million $958,137
May 23, 2025 $0.19
-14.24%
$189.58 million $1.21 million
May 22, 2025 $0.221
+7.21%
$220.99 million $862,531
May 21, 2025 $0.206
+11.98%
$206.14 million $1.62 million
May 20, 2025 $0.184
+2.93%
$184.08 million $855,503
May 19, 2025 $0.179
-7.51%
$178.87 million $895,102
May 18, 2025 $0.194
+1.93%
$193.44 million $957,243
May 17, 2025 $0.19
-10.73%
$189.77 million $931,075
May 16, 2025 $0.213
+3.00%
$212.59 million $997,099
May 15, 2025 $0.207
-7.81%
$206.41 million $1.34 million
May 14, 2025 $0.224
-7.37%
$223.89 million $1.35 million
May 13, 2025 $0.242
+0.73%
$241.71 million $1.7 million
May 12, 2025 $0.24
-2.56%
$239.96 million $1.67 million
May 11, 2025 $0.247
-2.54%
$246.27 million $1.18 million
May 10, 2025 $0.253
+5.84%
$252.61 million $2.05 million
May 9, 2025 $0.239
+7.33%
$238.66 million $1.72 million
May 8, 2025 $0.223
+17.44%
$222.42 million $1.59 million
May 7, 2025 $0.19
+8.02%
$189.4 million $1.11 million
May 6, 2025 $0.176
-0.62%
$175.33 million $816,005
May 5, 2025 $0.177
-3.70%
$176.43 million $623,791
May 4, 2025 $0.184
-3.07%
$183.21 million $668,682
May 3, 2025 $0.189
-1.04%
$189 million $2.36 million
May 2, 2025 $0.191
-7.51%
$190.98 million $731,675
May 1, 2025 $0.207
+1.73%
$120.47 million $2.83 million
Apr 30, 2025 $0.203
-5.82%
$118.42 million $713,897
Apr 29, 2025 $0.218
+4.71%
$126.78 million $450,916
Apr 28, 2025 $0.208
+3.39%
$121.07 million $1.07 million
Apr 27, 2025 $0.201
-1.91%
$117.1 million $1.2 million
Apr 26, 2025 $0.205
-0.31%
$119.26 million $2.09 million
Apr 25, 2025 $0.206
+1.33%
$119.64 million $1.26 million
Apr 24, 2025 $0.203
-1.45%
$118.07 million $3.13 million
Apr 23, 2025 $0.206
+4.71%
$119.81 million $3.96 million
Apr 22, 2025 $0.197
+20.90%
$114.42 million $782,443
Apr 21, 2025 $0.163
-0.67%
$94.64 million $559,263