Chintai Historical Data

CHEX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 0.2
-18.93%
$ 115.51 million $ 1.29 million
Mar 8, 2025 $ 0.247
+8.15%
$ 136.94 million $ 1.03 million
Mar 7, 2025 $ 0.228
-17.21%
$ 126.6 million $ 1.18 million
Mar 6, 2025 $ 0.276
-9.06%
$ 153.45 million $ 1.04 million
Mar 5, 2025 $ 0.305
+13.98%
$ 169.07 million $ 1.26 million
Mar 4, 2025 $ 0.267
-4.71%
$ 148.38 million $ 1.63 million
Mar 3, 2025 $ 0.281
-24.41%
$ 155.71 million $ 2.01 million
Mar 2, 2025 $ 0.372
+27.44%
$ 206.77 million $ 1.59 million
Mar 1, 2025 $ 0.292
+1.19%
$ 117.1 million $ 482,249
Feb 28, 2025 $ 0.289
-2.23%
$ 115.7 million $ 1.24 million
Feb 27, 2025 $ 0.295
-3.46%
$ 118.34 million $ 1.05 million
Feb 26, 2025 $ 0.306
-3.31%
$ 122.58 million $ 1.89 million
Feb 25, 2025 $ 0.316
-5.20%
$ 126.77 million $ 2.95 million
Feb 24, 2025 $ 0.333
-19.00%
$ 133.35 million $ 2.31 million
Feb 23, 2025 $ 0.411
-3.32%
$ 164.62 million $ 761,969
Feb 22, 2025 $ 0.425
+2.92%
$ 169.57 million $ 914,657
Feb 21, 2025 $ 0.413
-8.49%
$ 164.76 million $ 1.75 million
Feb 20, 2025 $ 0.451
+3.90%
$ 180.04 million $ 969,041
Feb 19, 2025 $ 0.434
+13.70%
$ 173.31 million $ 2.79 million
Feb 18, 2025 $ 0.381
-11.53%
$ 152.09 million $ 3.46 million
Feb 17, 2025 $ 0.431
+2.78%
$ 171.92 million $ 1.65 million
Feb 16, 2025 $ 0.419
-3.77%
$ 167.26 million $ 1.01 million
Feb 15, 2025 $ 0.436
-3.02%
$ 173.11 million $ 1.78 million
Feb 14, 2025 $ 0.449
+2.00%
$ 178.34 million $ 2.13 million
Feb 13, 2025 $ 0.44
-7.64%
$ 174.84 million $ 2.67 million
Feb 12, 2025 $ 0.476
+2.23%
$ 189.2 million $ 3.6 million
Feb 11, 2025 $ 0.466
-5.77%
$ 185.02 million $ 4.25 million
Feb 10, 2025 $ 0.494
+12.42%
$ 196.22 million $ 3.27 million
Feb 9, 2025 $ 0.439
-5.74%
$ 174.54 million $ 3.22 million
Feb 8, 2025 $ 0.466
-6.67%
$ 187.67 million $ 3.5 million
Feb 7, 2025 $ 0.5
-7.00%
$ 201.08 million $ 6.17 million
Feb 6, 2025 $ 0.537
-4.08%
$ 216 million $ 6.2 million
Feb 5, 2025 $ 0.56
-7.29%
$ 225.44 million $ 5.84 million
Feb 4, 2025 $ 0.604
+2.45%
$ 243.13 million $ 11.73 million
Feb 3, 2025 $ 0.589
+35.75%
$ 237.23 million $ 6.38 million
Feb 2, 2025 $ 0.433
-13.86%
$ 174.28 million $ 4.59 million
Feb 1, 2025 $ 0.503
-12.28%
$ 200.11 million $ 3.58 million
Jan 31, 2025 $ 0.573
+8.75%
$ 228.14 million $ 4.02 million
Jan 30, 2025 $ 0.527
+22.13%
$ 209.79 million $ 4.07 million
Jan 29, 2025 $ 0.433
-1.81%
$ 172.09 million $ 2.52 million
Jan 28, 2025 $ 0.441
-4.20%
$ 175.33 million $ 2.01 million
Jan 27, 2025 $ 0.46
-5.50%
$ 183.11 million $ 4.77 million
Jan 26, 2025 $ 0.488
-4.42%
$ 194.2 million $ 1.65 million
Jan 25, 2025 $ 0.511
-3.16%
$ 203.67 million $ 1.89 million
Jan 24, 2025 $ 0.528
+2.19%
$ 210.35 million $ 1.97 million
Jan 23, 2025 $ 0.516
-4.83%
$ 205.79 million $ 3.19 million
Jan 22, 2025 $ 0.542
+13.36%
$ 216.26 million $ 2.9 million
Jan 21, 2025 $ 0.478
-3.43%
$ 190.78 million $ 2.05 million
Jan 20, 2025 $ 0.495
+1.62%
$ 197.56 million $ 4.04 million
Jan 19, 2025 $ 0.487
-2.52%
$ 194.28 million $ 4.22 million