Chintai Historical Data

CHEX Page 14
Download
Date Close Price change Market cap Trading volume
Nov 29, 2024 $0.374
-1.23%
$120.61 million $564,185
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