Chintai Historical Data

CHEX Page 18
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