Chintai Historical Data

CHEX Page 16
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 0.181
-7.61%
$ 46.94 million $ 1.1 million
May 12, 2024 $ 0.196
-2.48%
$ 50.83 million $ 543,978
May 11, 2024 $ 0.2
-4.40%
$ 52.11 million $ 321,006
May 10, 2024 $ 0.21
-6.91%
$ 54.51 million $ 487,444
May 9, 2024 $ 0.225
+2.93%
$ 58.56 million $ 620,620
May 8, 2024 $ 0.219
-5.57%
$ 56.9 million $ 816,928
May 7, 2024 $ 0.232
-1.37%
$ 60.29 million $ 990,139
May 6, 2024 $ 0.235
+4.76%
$ 61.12 million $ 1.89 million
May 5, 2024 $ 0.227
-1.98%
$ 58.98 million $ 376,762
May 4, 2024 $ 0.231
+5.64%
$ 60.07 million $ 878,469
May 3, 2024 $ 0.219
+4.11%
$ 56.91 million $ 911,769
May 2, 2024 $ 0.21
-0.29%
$ 54.68 million $ 687,429
May 1, 2024 $ 0.211
-5.42%
$ 54.85 million $ 1.85 million
Apr 30, 2024 $ 0.223
-10.73%
$ 58.09 million $ 1.35 million
Apr 29, 2024 $ 0.25
-4.06%
$ 65.07 million $ 887,464
Apr 28, 2024 $ 0.26
+1.17%
$ 67.55 million $ 484,058
Apr 27, 2024 $ 0.257
+0.64%
$ 65.99 million $ 739,859
Apr 26, 2024 $ 0.255
-5.72%
$ 65.57 million $ 732,870
Apr 25, 2024 $ 0.271
+0.58%
$ 69.55 million $ 1.06 million
Apr 24, 2024 $ 0.269
-7.05%
$ 69.15 million $ 1.5 million
Apr 23, 2024 $ 0.289
+3.89%
$ 74.25 million $ 809,877
Apr 22, 2024 $ 0.278
+20.27%
$ 71.46 million $ 2.44 million
Apr 21, 2024 $ 0.231
-10.17%
$ 59.41 million $ 2.81 million
Apr 20, 2024 $ 0.259
-3.46%
$ 65.92 million $ 1.25 million
Apr 19, 2024 $ 0.268
-3.72%
$ 68.34 million $ 2.64 million
Apr 18, 2024 $ 0.279
+1.10%
$ 70.97 million $ 1.27 million
Apr 17, 2024 $ 0.276
-4.17%
$ 70.2 million $ 1.52 million
Apr 16, 2024 $ 0.287
-2.87%
$ 73.13 million $ 1.67 million
Apr 15, 2024 $ 0.301
-8.85%
$ 76.73 million $ 1.77 million
Apr 14, 2024 $ 0.328
+16.81%
$ 83.41 million $ 2.72 million
Apr 13, 2024 $ 0.281
-14.36%
$ 72.61 million $ 6.22 million
Apr 12, 2024 $ 0.331
-13.76%
$ 85.58 million $ 9.39 million
Apr 11, 2024 $ 0.382
+47.93%
$ 98.73 million $ 10.69 million
Apr 10, 2024 $ 0.258
+7.89%
$ 66.71 million $ 2.12 million
Apr 9, 2024 $ 0.239
-3.20%
$ 61.83 million $ 1.48 million
Apr 8, 2024 $ 0.247
+10.26%
$ 63.87 million $ 2.85 million
Apr 7, 2024 $ 0.224
+2.82%
$ 57.92 million $ 557,247
Apr 6, 2024 $ 0.218
+0.63%
$ 50.64 million $ 407,117
Apr 5, 2024 $ 0.217
-2.90%
$ 50.36 million $ 586,058
Apr 4, 2024 $ 0.229
+1.90%
$ 53.27 million $ 653,534
Apr 3, 2024 $ 0.225
+0.19%
$ 52.3 million $ 888,136
Apr 2, 2024 $ 0.225
-9.97%
$ 52.19 million $ 1.03 million
Apr 1, 2024 $ 0.25
+5.81%
$ 57.97 million $ 2.46 million
Mar 31, 2024 $ 0.24
+9.37%
$ 55.83 million $ 1.03 million
Mar 30, 2024 $ 0.221
-5.31%
$ 51.38 million $ 639,579
Mar 29, 2024 $ 0.234
-0.36%
$ 54.27 million $ 942,459
Mar 28, 2024 $ 0.234
-0.60%
$ 54.47 million $ 1.96 million
Mar 27, 2024 $ 0.239
+0.65%
$ 55.56 million $ 1.51 million
Mar 26, 2024 $ 0.236
+4.76%
$ 54.79 million $ 701,010
Mar 25, 2024 $ 0.223
+11.06%
$ 51.9 million $ 2.49 million