Chintai Historical Data

CHEX Page 14
Download
Date Close Price change Market cap Trading volume
Sep 5, 2024 $ 0.0855
-3.73%
$ 24.63 million $ 26,753
Sep 4, 2024 $ 0.0885
+0.95%
$ 25.52 million $ 18,863
Sep 3, 2024 $ 0.0878
-3.64%
$ 25.29 million $ 18,513
Sep 2, 2024 $ 0.0911
+2.76%
$ 26.25 million $ 33,562
Sep 1, 2024 $ 0.0887
-1.68%
$ 25.55 million $ 35,359
Aug 31, 2024 $ 0.0902
-2.20%
$ 25.95 million $ 14,587
Aug 30, 2024 $ 0.0922
-3.22%
$ 26.53 million $ 59,570
Aug 29, 2024 $ 0.0952
-4.57%
$ 27.41 million $ 22,583
Aug 28, 2024 $ 0.0998
-1.34%
$ 28.73 million $ 65,312
Aug 27, 2024 $ 0.101
-7.40%
$ 29.12 million $ 35,504
Aug 26, 2024 $ 0.109
+0.16%
$ 31.44 million $ 32,812
Aug 25, 2024 $ 0.109
+2.74%
$ 31.39 million $ 10,512
Aug 24, 2024 $ 0.106
+2.15%
$ 30.55 million $ 21,842
Aug 23, 2024 $ 0.104
+6.33%
$ 29.91 million $ 18,519
Aug 22, 2024 $ 0.0977
-0.27%
$ 28.13 million $ 15,192
Aug 21, 2024 $ 0.098
+2.13%
$ 28.21 million $ 20,416
Aug 20, 2024 $ 0.096
-1.62%
$ 27.62 million $ 12,529
Aug 19, 2024 $ 0.0975
-1.76%
$ 28.07 million $ 23,799
Aug 18, 2024 $ 0.0993
-2.94%
$ 28.57 million $ 32,957
Aug 17, 2024 $ 0.102
+3.31%
$ 29.08 million $ 37,127
Aug 16, 2024 $ 0.099
+2.31%
$ 28.15 million $ 29,468
Aug 15, 2024 $ 0.0968
-2.04%
$ 27.51 million $ 48,110
Aug 14, 2024 $ 0.0988
-2.68%
$ 28.08 million $ 44,000
Aug 13, 2024 $ 0.102
-0.33%
$ 28.86 million $ 113,596
Aug 12, 2024 $ 0.102
+8.83%
$ 29 million $ 77,287
Aug 11, 2024 $ 0.0937
-4.17%
$ 26.64 million $ 53,126
Aug 10, 2024 $ 0.0977
+7.81%
$ 27.54 million $ 88,680
Aug 9, 2024 $ 0.0906
+7.45%
$ 25.52 million $ 74,730
Aug 8, 2024 $ 0.0843
+16.57%
$ 23.76 million $ 81,077
Aug 7, 2024 $ 0.0723
-5.45%
$ 20.38 million $ 67,033
Aug 6, 2024 $ 0.0763
-3.15%
$ 21.51 million $ 122,274
Aug 5, 2024 $ 0.0789
-10.03%
$ 22.23 million $ 217,705
Aug 4, 2024 $ 0.0876
-2.65%
$ 24.69 million $ 37,098
Aug 3, 2024 $ 0.0901
-8.23%
$ 25.33 million $ 68,833
Aug 2, 2024 $ 0.0982
-2.93%
$ 27.61 million $ 122,705
Aug 1, 2024 $ 0.101
-3.34%
$ 28.43 million $ 123,336
Jul 31, 2024 $ 0.105
-4.77%
$ 29.41 million $ 118,551
Jul 30, 2024 $ 0.11
+0.12%
$ 30.91 million $ 34,936
Jul 29, 2024 $ 0.11
+1.26%
$ 30.87 million $ 211,819
Jul 28, 2024 $ 0.108
-12.55%
$ 30.48 million $ 89,303
Jul 27, 2024 $ 0.124
-2.19%
$ 34.87 million $ 55,143
Jul 26, 2024 $ 0.127
-0.38%
$ 35.65 million $ 38,337
Jul 25, 2024 $ 0.127
-2.95%
$ 35.78 million $ 280,742
Jul 24, 2024 $ 0.131
+6.92%
$ 36.84 million $ 181,164
Jul 23, 2024 $ 0.123
-4.80%
$ 34.45 million $ 53,285
Jul 22, 2024 $ 0.129
-4.14%
$ 36.19 million $ 89,304
Jul 21, 2024 $ 0.134
+0.55%
$ 37.75 million $ 137,056
Jul 20, 2024 $ 0.134
+0.47%
$ 37.81 million $ 57,686
Jul 19, 2024 $ 0.133
+1.99%
$ 37.64 million $ 91,205
Jul 18, 2024 $ 0.13
-0.25%
$ 36.9 million $ 61,673