Chintai Historical Data

CHEX Page 15
Download
Date Close Price change Market cap Trading volume
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
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