Chintai Historical Data

CHEX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 24, 2025 $ 0.272
+8.97%
$ 158.33 million $ 957,761
Mar 23, 2025 $ 0.25
+16.63%
$ 145.31 million $ 822,115
Mar 22, 2025 $ 0.214
-0.88%
$ 123.51 million $ 713,081
Mar 21, 2025 $ 0.216
+7.02%
$ 124.61 million $ 833,423
Mar 20, 2025 $ 0.202
-6.74%
$ 116.44 million $ 973,719
Mar 19, 2025 $ 0.217
+10.79%
$ 124.85 million $ 781,199
Mar 18, 2025 $ 0.195
-11.23%
$ 112.69 million $ 1.08 million
Mar 17, 2025 $ 0.22
+12.08%
$ 126.97 million $ 1.02 million
Mar 16, 2025 $ 0.196
-6.67%
$ 113.29 million $ 937,102
Mar 15, 2025 $ 0.211
+5.79%
$ 121.91 million $ 836,615
Mar 14, 2025 $ 0.2
+7.98%
$ 115.63 million $ 914,410
Mar 13, 2025 $ 0.185
-9.52%
$ 107.1 million $ 1.01 million
Mar 12, 2025 $ 0.205
+6.29%
$ 118.39 million $ 1.84 million
Mar 11, 2025 $ 0.193
+7.29%
$ 111.35 million $ 1.15 million
Mar 10, 2025 $ 0.181
-9.12%
$ 104.76 million $ 1.38 million
Mar 9, 2025 $ 0.2
-18.93%
$ 115.51 million $ 1.29 million
Mar 8, 2025 $ 0.247
+8.15%
$ 136.94 million $ 1.03 million
Mar 7, 2025 $ 0.228
-17.21%
$ 126.6 million $ 1.18 million
Mar 6, 2025 $ 0.276
-9.06%
$ 153.45 million $ 1.04 million
Mar 5, 2025 $ 0.305
+13.98%
$ 169.07 million $ 1.26 million
Mar 4, 2025 $ 0.267
-4.71%
$ 148.38 million $ 1.63 million
Mar 3, 2025 $ 0.281
-24.41%
$ 155.71 million $ 2.01 million
Mar 2, 2025 $ 0.372
+27.44%
$ 206.77 million $ 1.59 million
Mar 1, 2025 $ 0.292
+1.19%
$ 117.1 million $ 482,249
Feb 28, 2025 $ 0.289
-2.23%
$ 115.7 million $ 1.24 million
Feb 27, 2025 $ 0.295
-3.46%
$ 118.34 million $ 1.05 million
Feb 26, 2025 $ 0.306
-3.31%
$ 122.58 million $ 1.89 million
Feb 25, 2025 $ 0.316
-5.20%
$ 126.77 million $ 2.95 million
Feb 24, 2025 $ 0.333
-19.00%
$ 133.35 million $ 2.31 million
Feb 23, 2025 $ 0.411
-3.32%
$ 164.62 million $ 761,969
Feb 22, 2025 $ 0.425
+2.92%
$ 169.57 million $ 914,657
Feb 21, 2025 $ 0.413
-8.49%
$ 164.76 million $ 1.75 million
Feb 20, 2025 $ 0.451
+3.90%
$ 180.04 million $ 969,041
Feb 19, 2025 $ 0.434
+13.70%
$ 173.31 million $ 2.79 million
Feb 18, 2025 $ 0.381
-11.53%
$ 152.09 million $ 3.46 million
Feb 17, 2025 $ 0.431
+2.78%
$ 171.92 million $ 1.65 million
Feb 16, 2025 $ 0.419
-3.77%
$ 167.26 million $ 1.01 million
Feb 15, 2025 $ 0.436
-3.02%
$ 173.11 million $ 1.78 million
Feb 14, 2025 $ 0.449
+2.00%
$ 178.34 million $ 2.13 million
Feb 13, 2025 $ 0.44
-7.64%
$ 174.84 million $ 2.67 million
Feb 12, 2025 $ 0.476
+2.23%
$ 189.2 million $ 3.6 million
Feb 11, 2025 $ 0.466
-5.77%
$ 185.02 million $ 4.25 million
Feb 10, 2025 $ 0.494
+12.42%
$ 196.22 million $ 3.27 million
Feb 9, 2025 $ 0.439
-5.74%
$ 174.54 million $ 3.22 million
Feb 8, 2025 $ 0.466
-6.67%
$ 187.67 million $ 3.5 million
Feb 7, 2025 $ 0.5
-7.00%
$ 201.08 million $ 6.17 million
Feb 6, 2025 $ 0.537
-4.08%
$ 216 million $ 6.2 million
Feb 5, 2025 $ 0.56
-7.29%
$ 225.44 million $ 5.84 million
Feb 4, 2025 $ 0.604
+2.45%
$ 243.13 million $ 11.73 million
Feb 3, 2025 $ 0.589
+35.75%
$ 237.23 million $ 6.38 million