Chintai Historical Data

CHEX Page 8
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.124
-14.92%
$ 123.98 million $ 3.3 million
Jun 30, 2025 $ 0.146
-11.23%
$ 145.69 million $ 2.54 million
Jun 29, 2025 $ 0.164
+2.70%
$ 164.12 million $ 1.84 million
Jun 28, 2025 $ 0.16
+2.92%
$ 159.8 million $ 1.98 million
Jun 27, 2025 $ 0.156
+2.66%
$ 155.27 million $ 1.67 million
Jun 26, 2025 $ 0.151
-4.44%
$ 151.24 million $ 2.02 million
Jun 25, 2025 $ 0.159
-2.22%
$ 158.27 million $ 1.95 million
Jun 24, 2025 $ 0.162
-5.33%
$ 161.9 million $ 2.5 million
Jun 23, 2025 $ 0.171
+11.22%
$ 171.17 million $ 3.67 million
Jun 22, 2025 $ 0.154
-0.79%
$ 153.9 million $ 4.16 million
Jun 21, 2025 $ 0.155
-16.24%
$ 154.97 million $ 3.05 million
Jun 20, 2025 $ 0.185
-8.47%
$ 185.01 million $ 2.59 million
Jun 19, 2025 $ 0.202
-10.27%
$ 202.14 million $ 2.52 million
Jun 18, 2025 $ 0.226
+3.21%
$ 225.28 million $ 4.27 million
Jun 17, 2025 $ 0.219
-7.49%
$ 218.27 million $ 4.38 million
Jun 16, 2025 $ 0.236
+0.85%
$ 236.01 million $ 3.89 million
Jun 15, 2025 $ 0.234
+12.54%
$ 234.03 million $ 2.51 million
Jun 14, 2025 $ 0.208
-6.01%
$ 207.95 million $ 895,676
Jun 13, 2025 $ 0.222
+3.25%
$ 221.25 million $ 2.27 million
Jun 12, 2025 $ 0.215
-10.14%
$ 214.24 million $ 1.46 million
Jun 11, 2025 $ 0.239
-1.64%
$ 238.22 million $ 1.83 million
Jun 10, 2025 $ 0.243
+2.72%
$ 242.19 million $ 2.39 million
Jun 9, 2025 $ 0.236
+23.23%
$ 235.78 million $ 1.95 million
Jun 8, 2025 $ 0.192
-0.08%
$ 191.34 million $ 926,283
Jun 7, 2025 $ 0.192
+0.33%
$ 191.39 million $ 784,642
Jun 6, 2025 $ 0.191
+5.47%
$ 190.78 million $ 1.05 million
Jun 5, 2025 $ 0.181
-13.35%
$ 180.87 million $ 1.63 million
Jun 4, 2025 $ 0.209
+4.04%
$ 208.73 million $ 1.15 million
Jun 3, 2025 $ 0.201
+3.75%
$ 200.53 million $ 1.01 million
Jun 2, 2025 $ 0.194
+3.00%
$ 193.28 million $ 712,843
Jun 1, 2025 $ 0.188
-5.06%
$ 187.63 million $ 532,748
May 31, 2025 $ 0.198
-0.03%
$ 197.64 million $ 862,358
May 30, 2025 $ 0.198
-11.73%
$ 197.7 million $ 1 million
May 29, 2025 $ 0.224
-2.18%
$ 223.97 million $ 1.07 million
May 28, 2025 $ 0.229
-5.91%
$ 228.84 million $ 1.92 million
May 27, 2025 $ 0.244
+6.94%
$ 243.24 million $ 1.6 million
May 26, 2025 $ 0.228
+16.85%
$ 227.47 million $ 2.04 million
May 25, 2025 $ 0.195
+0.21%
$ 194.63 million $ 854,486
May 24, 2025 $ 0.195
+2.92%
$ 195.06 million $ 958,137
May 23, 2025 $ 0.19
-14.24%
$ 189.58 million $ 1.21 million
May 22, 2025 $ 0.221
+7.21%
$ 220.99 million $ 862,531
May 21, 2025 $ 0.206
+11.98%
$ 206.14 million $ 1.62 million
May 20, 2025 $ 0.184
+2.93%
$ 184.08 million $ 855,503
May 19, 2025 $ 0.179
-7.51%
$ 178.87 million $ 895,102
May 18, 2025 $ 0.194
+1.93%
$ 193.44 million $ 957,243
May 17, 2025 $ 0.19
-10.73%
$ 189.77 million $ 931,075
May 16, 2025 $ 0.213
+3.00%
$ 212.59 million $ 997,099
May 15, 2025 $ 0.207
-7.81%
$ 206.41 million $ 1.34 million
May 14, 2025 $ 0.224
-7.37%
$ 223.89 million $ 1.35 million
May 13, 2025 $ 0.242
+0.73%
$ 241.71 million $ 1.7 million