Chintai Historical Data

CHEX Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.161
+11.46%
$ 159 million $ 2.15 million
Aug 19, 2025 $ 0.147
-5.98%
$ 144.7 million $ 1.64 million
Aug 18, 2025 $ 0.156
-1.80%
$ 156.16 million $ 1.93 million
Aug 17, 2025 $ 0.159
-8.61%
$ 159.27 million $ 2.31 million
Aug 16, 2025 $ 0.174
+1.99%
$ 174 million $ 2 million
Aug 15, 2025 $ 0.171
-2.72%
$ 170.61 million $ 4.2 million
Aug 14, 2025 $ 0.176
+10.27%
$ 175.51 million $ 4.91 million
Aug 13, 2025 $ 0.159
+14.92%
$ 159.04 million $ 4.95 million
Aug 12, 2025 $ 0.139
+22.47%
$ 138.4 million $ 4.12 million
Aug 11, 2025 $ 0.113
+7.21%
$ 113 million $ 2.33 million
Aug 10, 2025 $ 0.106
-14.19%
$ 105.4 million $ 3.84 million
Aug 9, 2025 $ 0.123
+41.47%
$ 124.41 million $ 3.13 million
Aug 8, 2025 $ 0.087
-1.76%
$ 86.82 million $ 851,274
Aug 7, 2025 $ 0.0885
-2.13%
$ 88.37 million $ 1.31 million
Aug 6, 2025 $ 0.0907
+1.62%
$ 90.32 million $ 1.23 million
Aug 5, 2025 $ 0.0892
-9.88%
$ 89.08 million $ 897,676
Aug 4, 2025 $ 0.0995
+5.42%
$ 98.84 million $ 849,133
Aug 3, 2025 $ 0.0931
+12.78%
$ 94.24 million $ 662,834
Aug 2, 2025 $ 0.0823
+0.09%
$ 82.36 million $ 791,817
Aug 1, 2025 $ 0.0826
-1.47%
$ 82.04 million $ 950,007
Jul 31, 2025 $ 0.0838
-6.45%
$ 83.66 million $ 1.42 million
Jul 30, 2025 $ 0.0896
-2.28%
$ 89.44 million $ 1.03 million
Jul 29, 2025 $ 0.0917
-8.59%
$ 91.52 million $ 1.1 million
Jul 28, 2025 $ 0.1
-4.57%
$ 100.12 million $ 994,986
Jul 27, 2025 $ 0.105
-0.40%
$ 104.91 million $ 807,878
Jul 26, 2025 $ 0.106
+7.11%
$ 105.33 million $ 1.21 million
Jul 25, 2025 $ 0.0985
-6.95%
$ 98.34 million $ 1.09 million
Jul 24, 2025 $ 0.106
+0.83%
$ 105.7 million $ 1.6 million
Jul 23, 2025 $ 0.105
+15.16%
$ 104.83 million $ 2.94 million
Jul 22, 2025 $ 0.0912
-1.38%
$ 91.03 million $ 2.91 million
Jul 21, 2025 $ 0.0925
-9.15%
$ 92.29 million $ 3.17 million
Jul 20, 2025 $ 0.102
+0.12%
$ 101.59 million $ 1.96 million
Jul 19, 2025 $ 0.102
-3.06%
$ 101.47 million $ 1.52 million
Jul 18, 2025 $ 0.105
-9.21%
$ 104.69 million $ 2.34 million
Jul 17, 2025 $ 0.116
-4.26%
$ 115.32 million $ 2.64 million
Jul 16, 2025 $ 0.121
-9.76%
$ 120.46 million $ 1.99 million
Jul 15, 2025 $ 0.134
-0.09%
$ 133.49 million $ 1.69 million
Jul 14, 2025 $ 0.134
-8.19%
$ 133.6 million $ 2.15 million
Jul 13, 2025 $ 0.146
+17.62%
$ 145.51 million $ 3.23 million
Jul 12, 2025 $ 0.124
+3.34%
$ 123.71 million $ 2.13 million
Jul 11, 2025 $ 0.12
+17.17%
$ 119.71 million $ 4.24 million
Jul 10, 2025 $ 0.0994
-19.35%
$ 98.39 million $ 3.42 million
Jul 9, 2025 $ 0.123
+6.84%
$ 123.03 million $ 2.21 million
Jul 8, 2025 $ 0.115
-0.78%
$ 115.15 million $ 2.21 million
Jul 7, 2025 $ 0.116
-4.48%
$ 116.06 million $ 2.24 million
Jul 6, 2025 $ 0.122
-5.38%
$ 121.54 million $ 2.09 million
Jul 5, 2025 $ 0.129
-1.91%
$ 128.48 million $ 1.8 million
Jul 4, 2025 $ 0.132
-5.79%
$ 131.3 million $ 1.9 million
Jul 3, 2025 $ 0.14
-1.47%
$ 139.38 million $ 1.71 million
Jul 2, 2025 $ 0.142
+14.09%
$ 141.46 million $ 1.91 million