Chintai Historical Data

CHEX Page 16
Download
Date Close Price change Market cap Trading volume
Mar 24, 2024 $ 0.201
+3.03%
$ 46.66 million $ 892,290
Mar 23, 2024 $ 0.195
+0.29%
$ 45.39 million $ 862,999
Mar 22, 2024 $ 0.194
-3.03%
$ 45.17 million $ 1.56 million
Mar 21, 2024 $ 0.201
+37.43%
$ 46.58 million $ 2.51 million
Mar 20, 2024 $ 0.146
+4.77%
$ 33.89 million $ 421,256
Mar 19, 2024 $ 0.139
-8.68%
$ 32.36 million $ 617,874
Mar 18, 2024 $ 0.153
-5.06%
$ 35.48 million $ 1.49 million
Mar 17, 2024 $ 0.164
+4.75%
$ 38.09 million $ 664,727
Mar 16, 2024 $ 0.155
+4.79%
$ 36.05 million $ 1.56 million
Mar 15, 2024 $ 0.147
+2.75%
$ 34.18 million $ 905,682
Mar 14, 2024 $ 0.143
+4.93%
$ 33.05 million $ 617,033
Mar 13, 2024 $ 0.136
+3.65%
$ 31.5 million $ 1.06 million
Mar 12, 2024 $ 0.131
-4.44%
$ 30.35 million $ 415,559
Mar 11, 2024 $ 0.137
-0.04%
$ 31.76 million $ 260,045
Mar 10, 2024 $ 0.137
-3.51%
$ 31.79 million $ 369,346
Mar 9, 2024 $ 0.143
+1.71%
$ 31.53 million $ 245,127
Mar 8, 2024 $ 0.141
-2.54%
$ 31.08 million $ 1.08 million
Mar 7, 2024 $ 0.142
+21.25%
$ 31.35 million $ 2.23 million
Mar 6, 2024 $ 0.119
+19.54%
$ 26.27 million $ 1.3 million
Mar 5, 2024 $ 0.0999
+1.87%
$ 22.01 million $ 213,000
Mar 4, 2024 $ 0.0977
+0.41%
$ 21.52 million $ 220,205
Mar 3, 2024 $ 0.098
+1.88%
$ 21.59 million $ 430,869
Mar 2, 2024 $ 0.0975
-4.16%
$ 20.19 million $ 361,355
Mar 1, 2024 $ 0.1
+0.62%
$ 20.78 million $ 170,471
Feb 29, 2024 $ 0.0983
-4.46%
$ 20.35 million $ 339,982
Feb 28, 2024 $ 0.103
+5.21%
$ 21.29 million $ 206,271
Feb 27, 2024 $ 0.0977
+3.42%
$ 20.23 million $ 200,014
Feb 26, 2024 $ 0.0972
-0.88%
$ 20.14 million $ 461,506
Feb 25, 2024 $ 0.0981
+1.74%
$ 20.32 million $ 169,892
Feb 24, 2024 $ 0.0964
+0.79%
$ 19.49 million $ 35,630
Feb 23, 2024 $ 0.0957
+3.01%
$ 19.34 million $ 87,119
Feb 22, 2024 $ 0.0929
-1.11%
$ 18.77 million $ 76,896
Feb 21, 2024 $ 0.0963
-0.56%
$ 19.47 million $ 106,699
Feb 20, 2024 $ 0.0968
-0.21%
$ 19.58 million $ 135,300
Feb 19, 2024 $ 0.097
+0.94%
$ 19.61 million $ 29,777
Feb 18, 2024 $ 0.0961
+1.89%
$ 19.43 million $ 35,498
Feb 17, 2024 $ 0.0944
-3.70%
$ 19.07 million $ 169,071
Feb 16, 2024 $ 0.098
-0.23%
$ 19.81 million $ 155,633
Feb 15, 2024 $ 0.0982
-6.13%
$ 19.85 million $ 405,060
Feb 14, 2024 $ 0.105
+3.69%
$ 21.14 million $ 390,751
Feb 13, 2024 $ 0.101
+15.56%
$ 20.39 million $ 871,682
Feb 12, 2024 $ 0.0874
+20.96%
$ 17.66 million $ 488,603
Feb 11, 2024 $ 0.0722
+25.27%
$ 14.6 million $ 416,054
Feb 10, 2024 $ 0.0576
+5.10%
$ 11.31 million $ 173,185
Feb 9, 2024 $ 0.0549
+4.66%
$ 10.76 million $ 262,088
Feb 8, 2024 $ 0.0524
+5.66%
$ 10.28 million $ 226,173
Feb 7, 2024 $ 0.0496
-0.92%
$ 9.73 million $ 63,255
Feb 6, 2024 $ 0.0501
+0.14%
$ 9.82 million $ 26,770
Feb 5, 2024 $ 0.05
+0.67%
$ 9.81 million $ 32,403
Feb 4, 2024 $ 0.0497
+0.29%
$ 9.74 million $ 13,525