Chintai Historical Data

CHEX Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 2024 $0.0968
-0.21%
$19.58 million $135,300
Feb 19, 2024 $0.097
+0.94%
$19.61 million $29,777
Feb 18, 2024 $0.0961
+1.89%
$19.43 million $35,498
Feb 17, 2024 $0.0944
-3.70%
$19.07 million $169,071
Feb 16, 2024 $0.098
-0.23%
$19.81 million $155,633
Feb 15, 2024 $0.0982
-6.13%
$19.85 million $405,060
Feb 14, 2024 $0.105
+3.69%
$21.14 million $390,751
Feb 13, 2024 $0.101
+15.56%
$20.39 million $871,682
Feb 12, 2024 $0.0874
+20.96%
$17.66 million $488,603
Feb 11, 2024 $0.0722
+25.27%
$14.6 million $416,054
Feb 10, 2024 $0.0576
+5.10%
$11.31 million $173,185
Feb 9, 2024 $0.0549
+4.66%
$10.76 million $262,088
Feb 8, 2024 $0.0524
+5.66%
$10.28 million $226,173
Feb 7, 2024 $0.0496
-0.92%
$9.73 million $63,255
Feb 6, 2024 $0.0501
+0.14%
$9.82 million $26,770
Feb 5, 2024 $0.05
+0.67%
$9.81 million $32,403
Feb 4, 2024 $0.0497
+0.29%
$9.74 million $13,525
Feb 3, 2024 $0.0495
-1.27%
$9.71 million $13,891
Feb 2, 2024 $0.0502
-1.13%
$9.84 million $13,252
Feb 1, 2024 $0.0507
+0.78%
$9.95 million $91,182
Jan 31, 2024 $0.0503
+1.42%
$9.88 million $200,728
Jan 30, 2024 $0.0497
-1.38%
$9.74 million $178,057
Jan 29, 2024 $0.0503
+2.17%
$9.87 million $53,690
Jan 28, 2024 $0.0492
-0.47%
$9.66 million $18,121
Jan 27, 2024 $0.0495
+0.07%
$9.7 million $58,620