Chintai Historical Data

CHEX Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 0.379
+5.16%
$ 122.1 million $ 622,186
Nov 27, 2024 $ 0.364
+22.87%
$ 117.29 million $ 1.98 million
Nov 26, 2024 $ 0.297
+5.68%
$ 95.53 million $ 854,402
Nov 25, 2024 $ 0.281
+2.62%
$ 90.39 million $ 462,108
Nov 24, 2024 $ 0.273
-0.72%
$ 88.06 million $ 1.22 million
Nov 23, 2024 $ 0.275
-3.37%
$ 87.37 million $ 1.03 million
Nov 22, 2024 $ 0.285
-6.68%
$ 90.42 million $ 456,059
Nov 21, 2024 $ 0.305
+4.97%
$ 96.89 million $ 911,489
Nov 20, 2024 $ 0.291
-10.64%
$ 92.31 million $ 576,198
Nov 19, 2024 $ 0.326
+5.48%
$ 103.3 million $ 983,177
Nov 18, 2024 $ 0.309
+13.15%
$ 97.94 million $ 1.25 million
Nov 17, 2024 $ 0.273
+4.54%
$ 86.54 million $ 426,011
Nov 16, 2024 $ 0.261
+0.65%
$ 82.78 million $ 724,358
Nov 15, 2024 $ 0.259
-6.13%
$ 82.28 million $ 1.42 million
Nov 14, 2024 $ 0.276
+4.43%
$ 87.65 million $ 607,345
Nov 13, 2024 $ 0.265
-6.93%
$ 83.94 million $ 1.08 million
Nov 12, 2024 $ 0.284
-10.66%
$ 90.18 million $ 1.22 million
Nov 11, 2024 $ 0.318
-2.87%
$ 100.94 million $ 1.09 million
Nov 10, 2024 $ 0.328
-0.37%
$ 103.92 million $ 795,753
Nov 9, 2024 $ 0.329
+5.35%
$ 99.49 million $ 483,284
Nov 8, 2024 $ 0.312
-1.51%
$ 94.35 million $ 782,503
Nov 7, 2024 $ 0.317
+10.24%
$ 95.84 million $ 1.96 million
Nov 6, 2024 $ 0.287
+6.84%
$ 86.94 million $ 938,562
Nov 5, 2024 $ 0.269
+8.11%
$ 81.39 million $ 419,813
Nov 4, 2024 $ 0.249
-6.41%
$ 75.29 million $ 149,565
Nov 3, 2024 $ 0.266
-62.58%
$ 80.45 million $ 2.03 million
Nov 2, 2024 $ 0.713
+137.35%
$ 213.58 million $ 1.53 million
Nov 1, 2024 $ 0.3
-1.14%
$ 89.98 million $ 1.17 million
Oct 31, 2024 $ 0.304
-9.91%
$ 91.02 million $ 1.71 million
Oct 30, 2024 $ 0.338
+9.46%
$ 101.23 million $ 29.9 million
Oct 29, 2024 $ 0.309
+20.23%
$ 92.48 million $ 2.67 million
Oct 28, 2024 $ 0.257
+1.32%
$ 76.94 million $ 643,329
Oct 27, 2024 $ 0.253
-1.40%
$ 75.94 million $ 860,447
Oct 26, 2024 $ 0.257
+3.97%
$ 75.16 million $ 1.18 million
Oct 25, 2024 $ 0.247
-7.87%
$ 72.29 million $ 1.05 million
Oct 24, 2024 $ 0.268
+7.52%
$ 78.4 million $ 1.48 million
Oct 23, 2024 $ 0.249
-0.84%
$ 72.91 million $ 789,026
Oct 22, 2024 $ 0.252
+5.70%
$ 73.61 million $ 633,704
Oct 21, 2024 $ 0.236
+13.61%
$ 68.9 million $ 4.41 million
Oct 20, 2024 $ 0.207
+21.43%
$ 60.53 million $ 1.12 million
Oct 19, 2024 $ 0.171
+2.03%
$ 49.46 million $ 304,735
Oct 18, 2024 $ 0.167
+3.40%
$ 48.47 million $ 735,091
Oct 17, 2024 $ 0.161
-3.05%
$ 46.81 million $ 216,771
Oct 16, 2024 $ 0.166
+5.12%
$ 48.28 million $ 309,818
Oct 15, 2024 $ 0.158
+1.71%
$ 45.93 million $ 387,384
Oct 14, 2024 $ 0.156
+6.09%
$ 45.15 million $ 251,216
Oct 13, 2024 $ 0.147
-3.58%
$ 42.56 million $ 310,258
Oct 12, 2024 $ 0.152
-0.45%
$ 44.12 million $ 121,854
Oct 11, 2024 $ 0.153
+4.47%
$ 44.32 million $ 240,002
Oct 10, 2024 $ 0.146
-3.78%
$ 42.42 million $ 305,277