Chintai Historical Data

CHEX Page 8
Download
Date Close Price change Market cap Trading volume
Sep 16, 2025 $0.101
+0.57%
$100.72 million $1.31 million
Sep 15, 2025 $0.1
-9.97%
$100.13 million $1.5 million
Sep 14, 2025 $0.113
-6.29%
$110.95 million $1.1 million
Sep 13, 2025 $0.121
+4.50%
$120.52 million $1.25 million
Sep 12, 2025 $0.116
-1.53%
$115.4 million $1.6 million
Sep 11, 2025 $0.117
+2.32%
$117.12 million $1.66 million
Sep 10, 2025 $0.115
-2.05%
$114.47 million $1.26 million
Sep 9, 2025 $0.117
-1.68%
$116.87 million $1.11 million
Sep 8, 2025 $0.119
-5.91%
$118.87 million $1.75 million
Sep 7, 2025 $0.127
+18.26%
$126.31 million $1.54 million
Sep 6, 2025 $0.107
+0.67%
$106.82 million $1.39 million
Sep 5, 2025 $0.106
-6.10%
$106.09 million $1.3 million
Sep 4, 2025 $0.114
+2.10%
$113 million $1.81 million
Sep 3, 2025 $0.113
-7.11%
$111.31 million $2.32 million
Sep 2, 2025 $0.123
+26.56%
$121.56 million $2.09 million
Sep 1, 2025 $0.0972
-5.35%
$96.97 million $1.97 million
Aug 31, 2025 $0.11
+10.84%
$102.42 million $1.28 million
Aug 30, 2025 $0.0989
-2.85%
$99 million $1.03 million
Aug 29, 2025 $0.102
-8.79%
$101.59 million $1.62 million
Aug 28, 2025 $0.112
-0.52%
$111.39 million $1.54 million
Aug 27, 2025 $0.111
-12.64%
$111.97 million $2.24 million
Aug 26, 2025 $0.126
+0.17%
$126.69 million $1.44 million
Aug 25, 2025 $0.126
-18.16%
$126.04 million $1.99 million
Aug 24, 2025 $0.154
+1.04%
$154.16 million $1.36 million
Aug 23, 2025 $0.151
-6.37%
$151.89 million $1.2 million
Aug 22, 2025 $0.159
+13.07%
$160.76 million $1.83 million
Aug 21, 2025 $0.144
-9.35%
$139.91 million $1.61 million
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