Chintai Historical Data

CHEX Page 9
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.24
-2.56%
$ 239.96 million $ 1.67 million
May 11, 2025 $ 0.247
-2.54%
$ 246.27 million $ 1.18 million
May 10, 2025 $ 0.253
+5.84%
$ 252.61 million $ 2.05 million
May 9, 2025 $ 0.239
+7.33%
$ 238.66 million $ 1.72 million
May 8, 2025 $ 0.223
+17.44%
$ 222.42 million $ 1.59 million
May 7, 2025 $ 0.19
+8.02%
$ 189.4 million $ 1.11 million
May 6, 2025 $ 0.176
-0.62%
$ 175.33 million $ 816,005
May 5, 2025 $ 0.177
-3.70%
$ 176.43 million $ 623,791
May 4, 2025 $ 0.184
-3.07%
$ 183.21 million $ 668,682
May 3, 2025 $ 0.189
-1.04%
$ 189 million $ 2.36 million
May 2, 2025 $ 0.191
-7.51%
$ 190.98 million $ 731,675
May 1, 2025 $ 0.207
+1.73%
$ 120.47 million $ 2.83 million
Apr 30, 2025 $ 0.203
-5.82%
$ 118.42 million $ 713,897
Apr 29, 2025 $ 0.218
+4.71%
$ 126.78 million $ 450,916
Apr 28, 2025 $ 0.208
+3.39%
$ 121.07 million $ 1.07 million
Apr 27, 2025 $ 0.201
-1.91%
$ 117.1 million $ 1.2 million
Apr 26, 2025 $ 0.205
-0.31%
$ 119.26 million $ 2.09 million
Apr 25, 2025 $ 0.206
+1.33%
$ 119.64 million $ 1.26 million
Apr 24, 2025 $ 0.203
-1.45%
$ 118.07 million $ 3.13 million
Apr 23, 2025 $ 0.206
+4.71%
$ 119.81 million $ 3.96 million
Apr 22, 2025 $ 0.197
+20.90%
$ 114.42 million $ 782,443
Apr 21, 2025 $ 0.163
-0.67%
$ 94.64 million $ 559,263
Apr 20, 2025 $ 0.164
-4.07%
$ 95.28 million $ 245,316
Apr 19, 2025 $ 0.171
+1.78%
$ 99.15 million $ 434,510
Apr 18, 2025 $ 0.168
+1.25%
$ 97.42 million $ 435,145
Apr 17, 2025 $ 0.166
-4.93%
$ 96.21 million $ 607,491
Apr 16, 2025 $ 0.174
-4.29%
$ 101.2 million $ 581,448
Apr 15, 2025 $ 0.182
-4.53%
$ 105.74 million $ 475,545
Apr 14, 2025 $ 0.191
+11.45%
$ 110.76 million $ 824,879
Apr 13, 2025 $ 0.171
-9.62%
$ 99.38 million $ 686,217
Apr 12, 2025 $ 0.189
+7.31%
$ 110.15 million $ 515,839
Apr 11, 2025 $ 0.177
+10.48%
$ 102.72 million $ 400,707
Apr 10, 2025 $ 0.16
-8.82%
$ 92.98 million $ 459,557
Apr 9, 2025 $ 0.175
+21.78%
$ 101.97 million $ 688,013
Apr 8, 2025 $ 0.144
-7.24%
$ 83.73 million $ 369,967
Apr 7, 2025 $ 0.155
+5.63%
$ 90.29 million $ 920,388
Apr 6, 2025 $ 0.147
-12.38%
$ 85.59 million $ 884,974
Apr 5, 2025 $ 0.168
-7.86%
$ 97.66 million $ 516,081
Apr 4, 2025 $ 0.182
+1.82%
$ 105.93 million $ 892,592
Apr 3, 2025 $ 0.179
-0.83%
$ 104.27 million $ 770,317
Apr 2, 2025 $ 0.181
-11.14%
$ 105.15 million $ 944,485
Apr 1, 2025 $ 0.204
+7.92%
$ 118.33 million $ 708,575
Mar 31, 2025 $ 0.189
+3.69%
$ 109.64 million $ 615,070
Mar 30, 2025 $ 0.182
-3.52%
$ 105.75 million $ 589,324
Mar 29, 2025 $ 0.189
-3.53%
$ 109.67 million $ 703,881
Mar 28, 2025 $ 0.195
-15.05%
$ 113.69 million $ 767,676
Mar 27, 2025 $ 0.23
-1.59%
$ 133.83 million $ 739,204
Mar 26, 2025 $ 0.233
-14.36%
$ 135.69 million $ 485,896
Mar 25, 2025 $ 0.272
+0.04%
$ 158.4 million $ 799,483
Mar 24, 2025 $ 0.272
+8.97%
$ 158.33 million $ 957,761