Chintai Historical Data

CHEX Page 14
Download
Date Close Price change Market cap Trading volume
Jul 2, 2024 $ 0.117
-10.30%
$ 33.97 million $ 266,237
Jul 1, 2024 $ 0.13
-0.88%
$ 37.87 million $ 194,500
Jun 30, 2024 $ 0.131
-0.53%
$ 38.2 million $ 149,892
Jun 29, 2024 $ 0.132
+9.01%
$ 38.33 million $ 90,126
Jun 28, 2024 $ 0.122
-11.16%
$ 35.31 million $ 54,279
Jun 27, 2024 $ 0.137
+16.42%
$ 39.72 million $ 308,448
Jun 26, 2024 $ 0.117
-1.18%
$ 34.08 million $ 144,841
Jun 25, 2024 $ 0.119
+1.87%
$ 34.46 million $ 623,018
Jun 24, 2024 $ 0.117
-5.13%
$ 33.86 million $ 321,368
Jun 23, 2024 $ 0.124
-3.89%
$ 36.11 million $ 66,838
Jun 22, 2024 $ 0.129
-7.05%
$ 37.61 million $ 419,371
Jun 21, 2024 $ 0.139
+0.96%
$ 40.46 million $ 267,746
Jun 20, 2024 $ 0.138
+3.96%
$ 40.07 million $ 263,545
Jun 19, 2024 $ 0.132
-3.42%
$ 38.53 million $ 582,328
Jun 18, 2024 $ 0.137
-10.48%
$ 39.9 million $ 624,250
Jun 17, 2024 $ 0.153
-1.73%
$ 44.46 million $ 243,561
Jun 16, 2024 $ 0.155
-1.62%
$ 45.17 million $ 327,376
Jun 15, 2024 $ 0.158
+0.80%
$ 45.59 million $ 270,665
Jun 14, 2024 $ 0.157
-3.59%
$ 45.23 million $ 542,621
Jun 13, 2024 $ 0.162
-5.34%
$ 46.91 million $ 536,526
Jun 12, 2024 $ 0.172
+2.44%
$ 49.56 million $ 499,424
Jun 11, 2024 $ 0.167
-9.02%
$ 48.37 million $ 1.17 million
Jun 10, 2024 $ 0.182
+8.08%
$ 52.59 million $ 846,973
Jun 9, 2024 $ 0.168
-0.33%
$ 48.66 million $ 365,524
Jun 8, 2024 $ 0.169
-1.35%
$ 48.41 million $ 384,419
Jun 7, 2024 $ 0.171
-1.42%
$ 49.08 million $ 557,077
Jun 6, 2024 $ 0.174
-0.50%
$ 49.9 million $ 542,679
Jun 5, 2024 $ 0.175
-2.82%
$ 50.17 million $ 494,934
Jun 4, 2024 $ 0.18
+3.21%
$ 51.64 million $ 1.04 million
Jun 3, 2024 $ 0.175
+3.68%
$ 50.04 million $ 1.59 million
Jun 2, 2024 $ 0.169
-0.72%
$ 48.27 million $ 237,714
Jun 1, 2024 $ 0.17
-1.98%
$ 45.45 million $ 354,481
May 31, 2024 $ 0.173
-4.21%
$ 46.38 million $ 598,356
May 30, 2024 $ 0.181
-0.88%
$ 48.42 million $ 434,563
May 29, 2024 $ 0.183
-5.84%
$ 48.86 million $ 771,865
May 28, 2024 $ 0.194
-6.24%
$ 51.89 million $ 811,803
May 27, 2024 $ 0.207
-3.81%
$ 55.36 million $ 766,942
May 26, 2024 $ 0.215
-0.97%
$ 57.55 million $ 678,418
May 25, 2024 $ 0.217
-1.49%
$ 56.49 million $ 315,662
May 24, 2024 $ 0.221
-1.87%
$ 57.34 million $ 322,356
May 23, 2024 $ 0.225
-2.59%
$ 58.44 million $ 843,557
May 22, 2024 $ 0.231
-8.31%
$ 59.99 million $ 842,716
May 21, 2024 $ 0.252
-0.81%
$ 65.43 million $ 1.2 million
May 20, 2024 $ 0.254
+10.70%
$ 65.96 million $ 3 million
May 19, 2024 $ 0.229
-3.06%
$ 59.58 million $ 296,603
May 18, 2024 $ 0.236
-2.24%
$ 61.46 million $ 651,713
May 17, 2024 $ 0.242
+1.61%
$ 62.87 million $ 505,351
May 16, 2024 $ 0.238
+36.39%
$ 61.87 million $ 826,073
May 15, 2024 $ 0.174
+11.78%
$ 45.36 million $ 554,535
May 14, 2024 $ 0.159
-12.22%
$ 41.22 million $ 841,310