Chintai Historical Data

CHEX Page 13
Download
Date Close Price change Market cap Trading volume
Jan 10, 2025 $0.372
-13.33%
$132.69 million $2.35 million
Jan 9, 2025 $0.386
-5.26%
$137.76 million $2.34 million
Jan 8, 2025 $0.404
-12.93%
$143.91 million $7.47 million
Jan 7, 2025 $0.454
-7.51%
$161.84 million $2.28 million
Jan 6, 2025 $0.488
+11.18%
$174.12 million $1.83 million
Jan 5, 2025 $0.439
-12.92%
$156.63 million $2.65 million
Jan 4, 2025 $0.504
-2.65%
$177.44 million $1.07 million
Jan 3, 2025 $0.52
+1.50%
$182.82 million $1.42 million
Jan 2, 2025 $0.512
+1.94%
$179.98 million $1.97 million
Jan 1, 2025 $0.502
-4.36%
$176.69 million $2.6 million
Dec 31, 2024 $0.525
+2.01%
$184.75 million $706,693
Dec 30, 2024 $0.515
-7.22%
$181.08 million $733,323
Dec 29, 2024 $0.555
-8.90%
$195.18 million $433,159
Dec 28, 2024 $0.609
+6.10%
$214.42 million $503,288
Dec 27, 2024 $0.574
+0.69%
$201.88 million $423,085
Dec 26, 2024 $0.572
-7.70%
$201.07 million $82,213
Dec 25, 2024 $0.618
-1.23%
$217.53 million $819,640
Dec 24, 2024 $0.627
+16.32%
$220.77 million $973,010
Dec 23, 2024 $0.539
-2.25%
$189.79 million $2.17 million
Dec 22, 2024 $0.552
-6.76%
$194.16 million $1.38 million
Dec 21, 2024 $0.593
-13.08%
$198.17 million $830,577
Dec 20, 2024 $0.681
+2.43%
$227.57 million $2.15 million
Dec 19, 2024 $0.673
-2.14%
$224.91 million $3.84 million
Dec 18, 2024 $0.69
-9.97%
$230.66 million $3.65 million
Dec 17, 2024 $0.766
+6.71%
$256.01 million $1.93 million
Dec 16, 2024 $0.718
+3.20%
$239.91 million $1.22 million
Dec 15, 2024 $0.695
+10.88%
$232.08 million $768,783
Dec 14, 2024 $0.625
-9.30%
$208.81 million $974,128
Dec 13, 2024 $0.685
-3.12%
$228.79 million $776,749
Dec 12, 2024 $0.707
-1.97%
$236.17 million $2.29 million
Dec 11, 2024 $0.721
+11.31%
$241.09 million $4.01 million
Dec 10, 2024 $0.648
+9.98%
$216.57 million $1.39 million
Dec 9, 2024 $0.59
-4.43%
$197.16 million $2.38 million
Dec 8, 2024 $0.617
-3.44%
$206.31 million $438,895
Dec 7, 2024 $0.639
+4.58%
$205.94 million $486,791
Dec 6, 2024 $0.611
+17.60%
$196.7 million $3.53 million
Dec 5, 2024 $0.519
-0.72%
$167.27 million $3.1 million
Dec 4, 2024 $0.517
-6.41%
$166.51 million $1.46 million
Dec 3, 2024 $0.552
+18.40%
$177.68 million $2.46 million
Dec 2, 2024 $0.466
+10.22%
$150.22 million $4.82 million
Dec 1, 2024 $0.424
+8.05%
$136.58 million $2.76 million
Nov 30, 2024 $0.393
+4.96%
$126.45 million $957,607
Nov 29, 2024 $0.374
-1.23%
$120.61 million $564,185
Nov 28, 2024 $0.379
+5.16%
$122.1 million $622,186
Nov 27, 2024 $0.364
+22.87%
$117.29 million $1.98 million
Nov 26, 2024 $0.297
+5.68%
$95.53 million $854,402
Nov 25, 2024 $0.281
+2.62%
$90.39 million $462,108
Nov 24, 2024 $0.273
-0.72%
$88.06 million $1.22 million
Nov 23, 2024 $0.275
-3.37%
$87.37 million $1.03 million
Nov 22, 2024 $0.285
-6.68%
$90.42 million $456,059