Chintai Historical Data

CHEX Page 16
Download
Date Close Price change Market cap Trading volume
May 28, 2024 $ 0.194
-6.24%
$ 51.89 million $ 811,803
May 27, 2024 $ 0.207
-3.81%
$ 55.36 million $ 766,942
May 26, 2024 $ 0.215
-0.97%
$ 57.55 million $ 678,418
May 25, 2024 $ 0.217
-1.49%
$ 56.49 million $ 315,662
May 24, 2024 $ 0.221
-1.87%
$ 57.34 million $ 322,356
May 23, 2024 $ 0.225
-2.59%
$ 58.44 million $ 843,557
May 22, 2024 $ 0.231
-8.31%
$ 59.99 million $ 842,716
May 21, 2024 $ 0.252
-0.81%
$ 65.43 million $ 1.2 million
May 20, 2024 $ 0.254
+10.70%
$ 65.96 million $ 3 million
May 19, 2024 $ 0.229
-3.06%
$ 59.58 million $ 296,603
May 18, 2024 $ 0.236
-2.24%
$ 61.46 million $ 651,713
May 17, 2024 $ 0.242
+1.61%
$ 62.87 million $ 505,351
May 16, 2024 $ 0.238
+36.39%
$ 61.87 million $ 826,073
May 15, 2024 $ 0.174
+11.78%
$ 45.36 million $ 554,535
May 14, 2024 $ 0.159
-12.22%
$ 41.22 million $ 841,310
May 13, 2024 $ 0.181
-7.61%
$ 46.94 million $ 1.1 million
May 12, 2024 $ 0.196
-2.48%
$ 50.83 million $ 543,978
May 11, 2024 $ 0.2
-4.40%
$ 52.11 million $ 321,006
May 10, 2024 $ 0.21
-6.91%
$ 54.51 million $ 487,444
May 9, 2024 $ 0.225
+2.93%
$ 58.56 million $ 620,620
May 8, 2024 $ 0.219
-5.57%
$ 56.9 million $ 816,928
May 7, 2024 $ 0.232
-1.37%
$ 60.29 million $ 990,139
May 6, 2024 $ 0.235
+4.76%
$ 61.12 million $ 1.89 million
May 5, 2024 $ 0.227
-1.98%
$ 58.98 million $ 376,762
May 4, 2024 $ 0.231
+5.64%
$ 60.07 million $ 878,469
May 3, 2024 $ 0.219
+4.11%
$ 56.91 million $ 911,769
May 2, 2024 $ 0.21
-0.29%
$ 54.68 million $ 687,429
May 1, 2024 $ 0.211
-5.42%
$ 54.85 million $ 1.85 million
Apr 30, 2024 $ 0.223
-10.73%
$ 58.09 million $ 1.35 million
Apr 29, 2024 $ 0.25
-4.06%
$ 65.07 million $ 887,464
Apr 28, 2024 $ 0.26
+1.17%
$ 67.55 million $ 484,058
Apr 27, 2024 $ 0.257
+0.64%
$ 65.99 million $ 739,859
Apr 26, 2024 $ 0.255
-5.72%
$ 65.57 million $ 732,870
Apr 25, 2024 $ 0.271
+0.58%
$ 69.55 million $ 1.06 million
Apr 24, 2024 $ 0.269
-7.05%
$ 69.15 million $ 1.5 million
Apr 23, 2024 $ 0.289
+3.89%
$ 74.25 million $ 809,877
Apr 22, 2024 $ 0.278
+20.27%
$ 71.46 million $ 2.44 million
Apr 21, 2024 $ 0.231
-10.17%
$ 59.41 million $ 2.81 million
Apr 20, 2024 $ 0.259
-3.46%
$ 65.92 million $ 1.25 million
Apr 19, 2024 $ 0.268
-3.72%
$ 68.34 million $ 2.64 million
Apr 18, 2024 $ 0.279
+1.10%
$ 70.97 million $ 1.27 million
Apr 17, 2024 $ 0.276
-4.17%
$ 70.2 million $ 1.52 million
Apr 16, 2024 $ 0.287
-2.87%
$ 73.13 million $ 1.67 million
Apr 15, 2024 $ 0.301
-8.85%
$ 76.73 million $ 1.77 million
Apr 14, 2024 $ 0.328
+16.81%
$ 83.41 million $ 2.72 million
Apr 13, 2024 $ 0.281
-14.36%
$ 72.61 million $ 6.22 million
Apr 12, 2024 $ 0.331
-13.76%
$ 85.58 million $ 9.39 million
Apr 11, 2024 $ 0.382
+47.93%
$ 98.73 million $ 10.69 million
Apr 10, 2024 $ 0.258
+7.89%
$ 66.71 million $ 2.12 million
Apr 9, 2024 $ 0.239
-3.20%
$ 61.83 million $ 1.48 million