Chintai Historical Data

CHEX Page 11
Download
Date Close Price change Market cap Trading volume
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
Mar 23, 2025 $0.25
+16.63%
$145.31 million $822,115
Mar 22, 2025 $0.214
-0.88%
$123.51 million $713,081
Mar 21, 2025 $0.216
+7.02%
$124.61 million $833,423
Mar 20, 2025 $0.202
-6.74%
$116.44 million $973,719
Mar 19, 2025 $0.217
+10.79%
$124.85 million $781,199
Mar 18, 2025 $0.195
-11.23%
$112.69 million $1.08 million
Mar 17, 2025 $0.22
+12.08%
$126.97 million $1.02 million
Mar 16, 2025 $0.196
-6.67%
$113.29 million $937,102
Mar 15, 2025 $0.211
+5.79%
$121.91 million $836,615
Mar 14, 2025 $0.2
+7.98%
$115.63 million $914,410
Mar 13, 2025 $0.185
-9.52%
$107.1 million $1.01 million
Mar 12, 2025 $0.205
+6.29%
$118.39 million $1.84 million
Mar 11, 2025 $0.193
+7.29%
$111.35 million $1.15 million
Mar 10, 2025 $0.181
-9.12%
$104.76 million $1.38 million