Chintai Historical Data

CHEX Page 11
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $ 0.5
-7.59%
$ 180.1 million $ 4.51 million
Jan 17, 2025 $ 0.541
+23.72%
$ 194.98 million $ 3.52 million
Jan 16, 2025 $ 0.437
-3.76%
$ 157.46 million $ 1.78 million
Jan 15, 2025 $ 0.454
+11.54%
$ 163.6 million $ 2.12 million
Jan 14, 2025 $ 0.407
-27.83%
$ 146.63 million $ 1.44 million
Jan 13, 2025 $ 0.523
+19.24%
$ 188.31 million $ 1.54 million
Jan 12, 2025 $ 0.438
+0.82%
$ 157.93 million $ 2.87 million
Jan 11, 2025 $ 0.432
+14.40%
$ 154.18 million $ 1.58 million
Jan 10, 2025 $ 0.372
-13.33%
$ 132.69 million $ 2.35 million
Jan 9, 2025 $ 0.386
-5.26%
$ 137.76 million $ 2.34 million
Jan 8, 2025 $ 0.404
-12.93%
$ 143.91 million $ 7.47 million
Jan 7, 2025 $ 0.454
-7.51%
$ 161.84 million $ 2.28 million
Jan 6, 2025 $ 0.488
+11.18%
$ 174.12 million $ 1.83 million
Jan 5, 2025 $ 0.439
-12.92%
$ 156.63 million $ 2.65 million
Jan 4, 2025 $ 0.504
-2.65%
$ 177.44 million $ 1.07 million
Jan 3, 2025 $ 0.52
+1.50%
$ 182.82 million $ 1.42 million
Jan 2, 2025 $ 0.512
+1.94%
$ 179.98 million $ 1.97 million
Jan 1, 2025 $ 0.502
-4.36%
$ 176.69 million $ 2.6 million
Dec 31, 2024 $ 0.525
+2.01%
$ 184.75 million $ 706,693
Dec 30, 2024 $ 0.515
-7.22%
$ 181.08 million $ 733,323
Dec 29, 2024 $ 0.555
-8.90%
$ 195.18 million $ 433,159
Dec 28, 2024 $ 0.609
+6.10%
$ 214.42 million $ 503,288
Dec 27, 2024 $ 0.574
+0.69%
$ 201.88 million $ 423,085
Dec 26, 2024 $ 0.572
-7.70%
$ 201.07 million $ 82,213
Dec 25, 2024 $ 0.618
-1.23%
$ 217.53 million $ 819,640
Dec 24, 2024 $ 0.627
+16.32%
$ 220.77 million $ 973,010
Dec 23, 2024 $ 0.539
-2.25%
$ 189.79 million $ 2.17 million
Dec 22, 2024 $ 0.552
-6.76%
$ 194.16 million $ 1.38 million
Dec 21, 2024 $ 0.593
-13.08%
$ 198.17 million $ 830,577
Dec 20, 2024 $ 0.681
+2.43%
$ 227.57 million $ 2.15 million
Dec 19, 2024 $ 0.673
-2.14%
$ 224.91 million $ 3.84 million
Dec 18, 2024 $ 0.69
-9.97%
$ 230.66 million $ 3.65 million
Dec 17, 2024 $ 0.766
+6.71%
$ 256.01 million $ 1.93 million
Dec 16, 2024 $ 0.718
+3.20%
$ 239.91 million $ 1.22 million
Dec 15, 2024 $ 0.695
+10.88%
$ 232.08 million $ 768,783
Dec 14, 2024 $ 0.625
-9.30%
$ 208.81 million $ 974,128
Dec 13, 2024 $ 0.685
-3.12%
$ 228.79 million $ 776,749
Dec 12, 2024 $ 0.707
-1.97%
$ 236.17 million $ 2.29 million
Dec 11, 2024 $ 0.721
+11.31%
$ 241.09 million $ 4.01 million
Dec 10, 2024 $ 0.648
+9.98%
$ 216.57 million $ 1.39 million
Dec 9, 2024 $ 0.59
-4.43%
$ 197.16 million $ 2.38 million
Dec 8, 2024 $ 0.617
-3.44%
$ 206.31 million $ 438,895
Dec 7, 2024 $ 0.639
+4.58%
$ 205.94 million $ 486,791
Dec 6, 2024 $ 0.611
+17.60%
$ 196.7 million $ 3.53 million
Dec 5, 2024 $ 0.519
-0.72%
$ 167.27 million $ 3.1 million
Dec 4, 2024 $ 0.517
-6.41%
$ 166.51 million $ 1.46 million
Dec 3, 2024 $ 0.552
+18.40%
$ 177.68 million $ 2.46 million
Dec 2, 2024 $ 0.466
+10.22%
$ 150.22 million $ 4.82 million
Dec 1, 2024 $ 0.424
+8.05%
$ 136.58 million $ 2.76 million
Nov 30, 2024 $ 0.393
+4.96%
$ 126.45 million $ 957,607