Chintai Historical Data

CHEX Page 12
Download
Date Close Price change Market cap Trading volume
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
Feb 2, 2025 $0.433
-13.86%
$174.28 million $4.59 million
Feb 1, 2025 $0.503
-12.28%
$200.11 million $3.58 million
Jan 31, 2025 $0.573
+8.75%
$228.14 million $4.02 million
Jan 30, 2025 $0.527
+22.13%
$209.79 million $4.07 million
Jan 29, 2025 $0.433
-1.81%
$172.09 million $2.52 million
Jan 28, 2025 $0.441
-4.20%
$175.33 million $2.01 million
Jan 27, 2025 $0.46
-5.50%
$183.11 million $4.77 million
Jan 26, 2025 $0.488
-4.42%
$194.2 million $1.65 million
Jan 25, 2025 $0.511
-3.16%
$203.67 million $1.89 million
Jan 24, 2025 $0.528
+2.19%
$210.35 million $1.97 million
Jan 23, 2025 $0.516
-4.83%
$205.79 million $3.19 million
Jan 22, 2025 $0.542
+13.36%
$216.26 million $2.9 million
Jan 21, 2025 $0.478
-3.43%
$190.78 million $2.05 million
Jan 20, 2025 $0.495
+1.62%
$197.56 million $4.04 million
Jan 19, 2025 $0.487
-2.52%
$194.28 million $4.22 million
Jan 18, 2025 $0.5
-7.59%
$180.1 million $4.51 million
Jan 17, 2025 $0.541
+23.72%
$194.98 million $3.52 million
Jan 16, 2025 $0.437
-3.76%
$157.46 million $1.78 million
Jan 15, 2025 $0.454
+11.54%
$163.6 million $2.12 million
Jan 14, 2025 $0.407
-27.83%
$146.63 million $1.44 million
Jan 13, 2025 $0.523
+19.24%
$188.31 million $1.54 million
Jan 12, 2025 $0.438
+0.82%
$157.93 million $2.87 million
Jan 11, 2025 $0.432
+14.40%
$154.18 million $1.58 million