Chintai Historical Data

CHEX Page 17
Download
Date Close Price change Market cap Trading volume
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
Apr 8, 2024 $ 0.247
+10.26%
$ 63.87 million $ 2.85 million
Apr 7, 2024 $ 0.224
+2.82%
$ 57.92 million $ 557,247
Apr 6, 2024 $ 0.218
+0.63%
$ 50.64 million $ 407,117
Apr 5, 2024 $ 0.217
-2.90%
$ 50.36 million $ 586,058
Apr 4, 2024 $ 0.229
+1.90%
$ 53.27 million $ 653,534
Apr 3, 2024 $ 0.225
+0.19%
$ 52.3 million $ 888,136
Apr 2, 2024 $ 0.225
-9.97%
$ 52.19 million $ 1.03 million
Apr 1, 2024 $ 0.25
+5.81%
$ 57.97 million $ 2.46 million
Mar 31, 2024 $ 0.24
+9.37%
$ 55.83 million $ 1.03 million
Mar 30, 2024 $ 0.221
-5.31%
$ 51.38 million $ 639,579
Mar 29, 2024 $ 0.234
-0.36%
$ 54.27 million $ 942,459
Mar 28, 2024 $ 0.234
-0.60%
$ 54.47 million $ 1.96 million
Mar 27, 2024 $ 0.239
+0.65%
$ 55.56 million $ 1.51 million
Mar 26, 2024 $ 0.236
+4.76%
$ 54.79 million $ 701,010
Mar 25, 2024 $ 0.223
+11.06%
$ 51.9 million $ 2.49 million
Mar 24, 2024 $ 0.201
+3.03%
$ 46.66 million $ 892,290
Mar 23, 2024 $ 0.195
+0.29%
$ 45.39 million $ 862,999
Mar 22, 2024 $ 0.194
-3.03%
$ 45.17 million $ 1.56 million
Mar 21, 2024 $ 0.201
+37.43%
$ 46.58 million $ 2.51 million
Mar 20, 2024 $ 0.146
+4.77%
$ 33.89 million $ 421,256
Mar 19, 2024 $ 0.139
-8.68%
$ 32.36 million $ 617,874
Mar 18, 2024 $ 0.153
-5.06%
$ 35.48 million $ 1.49 million
Mar 17, 2024 $ 0.164
+4.75%
$ 38.09 million $ 664,727
Mar 16, 2024 $ 0.155
+4.79%
$ 36.05 million $ 1.56 million
Mar 15, 2024 $ 0.147
+2.75%
$ 34.18 million $ 905,682
Mar 14, 2024 $ 0.143
+4.93%
$ 33.05 million $ 617,033
Mar 13, 2024 $ 0.136
+3.65%
$ 31.5 million $ 1.06 million
Mar 12, 2024 $ 0.131
-4.44%
$ 30.35 million $ 415,559
Mar 11, 2024 $ 0.137
-0.04%
$ 31.76 million $ 260,045
Mar 10, 2024 $ 0.137
-3.51%
$ 31.79 million $ 369,346
Mar 9, 2024 $ 0.143
+1.71%
$ 31.53 million $ 245,127
Mar 8, 2024 $ 0.141
-2.54%
$ 31.08 million $ 1.08 million
Mar 7, 2024 $ 0.142
+21.25%
$ 31.35 million $ 2.23 million
Mar 6, 2024 $ 0.119
+19.54%
$ 26.27 million $ 1.3 million
Mar 5, 2024 $ 0.0999
+1.87%
$ 22.01 million $ 213,000
Mar 4, 2024 $ 0.0977
+0.41%
$ 21.52 million $ 220,205
Mar 3, 2024 $ 0.098
+1.88%
$ 21.59 million $ 430,869
Mar 2, 2024 $ 0.0975
-4.16%
$ 20.19 million $ 361,355
Mar 1, 2024 $ 0.1
+0.62%
$ 20.78 million $ 170,471
Feb 29, 2024 $ 0.0983
-4.46%
$ 20.35 million $ 339,982
Feb 28, 2024 $ 0.103
+5.21%
$ 21.29 million $ 206,271
Feb 27, 2024 $ 0.0977
+3.42%
$ 20.23 million $ 200,014
Feb 26, 2024 $ 0.0972
-0.88%
$ 20.14 million $ 461,506
Feb 25, 2024 $ 0.0981
+1.74%
$ 20.32 million $ 169,892
Feb 24, 2024 $ 0.0964
+0.79%
$ 19.49 million $ 35,630
Feb 23, 2024 $ 0.0957
+3.01%
$ 19.34 million $ 87,119
Feb 22, 2024 $ 0.0929
-1.11%
$ 18.77 million $ 76,896
Feb 21, 2024 $ 0.0963
-0.56%
$ 19.47 million $ 106,699