Chintai Historical Data

CHEX Page 13
Download
Date Close Price change Market cap Trading volume
Oct 25, 2024 $ 0.247
-7.87%
$ 72.29 million $ 1.05 million
Oct 24, 2024 $ 0.268
+7.52%
$ 78.4 million $ 1.48 million
Oct 23, 2024 $ 0.249
-0.84%
$ 72.91 million $ 789,026
Oct 22, 2024 $ 0.252
+5.70%
$ 73.61 million $ 633,704
Oct 21, 2024 $ 0.236
+13.61%
$ 68.9 million $ 4.41 million
Oct 20, 2024 $ 0.207
+21.43%
$ 60.53 million $ 1.12 million
Oct 19, 2024 $ 0.171
+2.03%
$ 49.46 million $ 304,735
Oct 18, 2024 $ 0.167
+3.40%
$ 48.47 million $ 735,091
Oct 17, 2024 $ 0.161
-3.05%
$ 46.81 million $ 216,771
Oct 16, 2024 $ 0.166
+5.12%
$ 48.28 million $ 309,818
Oct 15, 2024 $ 0.158
+1.71%
$ 45.93 million $ 387,384
Oct 14, 2024 $ 0.156
+6.09%
$ 45.15 million $ 251,216
Oct 13, 2024 $ 0.147
-3.58%
$ 42.56 million $ 310,258
Oct 12, 2024 $ 0.152
-0.45%
$ 44.12 million $ 121,854
Oct 11, 2024 $ 0.153
+4.47%
$ 44.32 million $ 240,002
Oct 10, 2024 $ 0.146
-3.78%
$ 42.42 million $ 305,277
Oct 9, 2024 $ 0.152
-6.45%
$ 44.09 million $ 385,705
Oct 8, 2024 $ 0.163
+0.58%
$ 47.14 million $ 366,185
Oct 7, 2024 $ 0.162
+0.79%
$ 46.93 million $ 382,638
Oct 6, 2024 $ 0.161
+0.52%
$ 46.56 million $ 215,629
Oct 5, 2024 $ 0.161
-3.11%
$ 46.64 million $ 248,417
Oct 4, 2024 $ 0.167
+6.48%
$ 48.3 million $ 254,792
Oct 3, 2024 $ 0.157
-3.80%
$ 45.37 million $ 252,575
Oct 2, 2024 $ 0.163
-3.85%
$ 47.15 million $ 337,626
Oct 1, 2024 $ 0.17
-10.52%
$ 49.04 million $ 340,802
Sep 30, 2024 $ 0.19
+3.50%
$ 54.77 million $ 247,209
Sep 29, 2024 $ 0.183
+18.22%
$ 52.91 million $ 119,264
Sep 28, 2024 $ 0.155
+6.18%
$ 44.74 million $ 117,122
Sep 27, 2024 $ 0.146
+6.23%
$ 42.13 million $ 40,213
Sep 26, 2024 $ 0.137
+3.76%
$ 39.66 million $ 67,879
Sep 25, 2024 $ 0.132
-4.98%
$ 38.22 million $ 46,089
Sep 24, 2024 $ 0.138
+0.91%
$ 39.97 million $ 35,043
Sep 23, 2024 $ 0.137
+3.12%
$ 39.61 million $ 47,118
Sep 22, 2024 $ 0.133
-1.37%
$ 38.41 million $ 31,299
Sep 21, 2024 $ 0.135
-0.70%
$ 38.84 million $ 38,023
Sep 20, 2024 $ 0.136
+0.04%
$ 39.03 million $ 71,154
Sep 19, 2024 $ 0.135
+2.80%
$ 39.02 million $ 103,304
Sep 18, 2024 $ 0.131
+6.96%
$ 37.84 million $ 96,597
Sep 17, 2024 $ 0.123
+2.00%
$ 35.36 million $ 45,957
Sep 16, 2024 $ 0.12
-5.16%
$ 34.67 million $ 141,329
Sep 15, 2024 $ 0.127
-4.18%
$ 36.59 million $ 90,342
Sep 14, 2024 $ 0.133
+11.54%
$ 38.22 million $ 178,510
Sep 13, 2024 $ 0.119
+11.32%
$ 34.26 million $ 94,378
Sep 12, 2024 $ 0.107
+4.61%
$ 30.78 million $ 28,566
Sep 11, 2024 $ 0.102
+1.79%
$ 29.42 million $ 29,300
Sep 10, 2024 $ 0.1
+12.79%
$ 28.91 million $ 58,125
Sep 9, 2024 $ 0.0889
+6.69%
$ 25.63 million $ 38,719
Sep 8, 2024 $ 0.0833
+1.47%
$ 24.02 million $ 8,534
Sep 7, 2024 $ 0.0821
+5.38%
$ 23.67 million $ 31,110
Sep 6, 2024 $ 0.0779
-8.83%
$ 22.46 million $ 73,698