Chintai Historical Data

CHEX Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $0.0981
-11.72%
$93.96 million $8.42 million
Sep 8 $0.121
-4.59%
$110.95 million $8.62 million
Sep 1 $0.107
+4.22%
$126.31 million $10.88 million
Aug 25 $0.0989
-35.98%
$102.42 million $9.86 million
Aug 18 $0.151
-5.05%
$154.16 million $10.35 million
Aug 11 $0.159
+50.88%
$159.27 million $24.82 million
Aug 4 $0.123
+30.34%
$105.4 million $8.27 million
Jul 28 $0.0931
-11.46%
$94.24 million $6.95 million
Jul 21 $0.106
+3.69%
$104.91 million $12.93 million
Jul 14 $0.102
-30.27%
$101.59 million $12.33 million
Jul 7 $0.124
+1.82%
$145.51 million $16.45 million
Jun 30 $0.129
-21.53%
$121.54 million $13.16 million
Jun 23 $0.16
+3.84%
$164.12 million $13.78 million
Jun 16 $0.155
-33.78%
$153.9 million $20.71 million
Jun 9 $0.208
+8.68%
$234.03 million $10.78 million
Jun 2 $0.192
+1.99%
$191.34 million $6.34 million
May 26 $0.188
-3.62%
$187.63 million $9.02 million
May 19 $0.195
+0.86%
$194.63 million $6.41 million
May 12 $0.19
-22.94%
$193.44 million $7.98 million
May 5 $0.253
+37.88%
$246.27 million $7.91 million
Apr 28 $0.184
-8.72%
$183.21 million $8.82 million
Apr 21 $0.201
+22.79%
$117.1 million $12.98 million
Apr 14 $0.171
-0.23%
$95.28 million $3.36 million
Apr 7 $0.189
+28.86%
$99.38 million $3.35 million
Mar 31 $0.147
-19.12%
$85.59 million $5.33 million
Mar 24 $0.189
-24.52%
$105.75 million $4.45 million
Mar 17 $0.214
+9.02%
$145.31 million $5.41 million
Mar 10 $0.211
+5.75%
$113.29 million $7.14 million
Mar 3 $0.247
-33.53%
$115.51 million $8.14 million
Feb 24 $0.372
-9.34%
$206.77 million $11.52 million
Feb 17 $0.425
+1.38%
$164.62 million $11.53 million
Feb 10 $0.436
-0.82%
$167.26 million $17.69 million
Feb 3 $0.466
+7.40%
$174.54 million $39.82 million
Jan 27 $0.433
-11.11%
$174.28 million $25.57 million
Jan 20 $0.511
+4.76%
$194.2 million $16.04 million
Jan 13 $0.5
+14.04%
$194.28 million $14.92 million
Jan 6 $0.432
-1.56%
$157.93 million $17.85 million
Dec 30 $0.504
-9.09%
$156.63 million $8.5 million
Dec 23 $0.609
+10.43%
$195.18 million $4.97 million
Dec 16 $0.593
-14.75%
$194.16 million $13.63 million
Dec 9 $0.625
+1.21%
$232.08 million $11.82 million
Dec 2 $0.639
+51.11%
$206.31 million $15.86 million
Nov 25 $0.424
+55.03%
$136.58 million $8.19 million
Nov 18 $0.275
+0.94%
$88.06 million $5.2 million
Nov 11 $0.261
-20.35%
$86.54 million $6.15 million
Nov 4 $0.329
+23.68%
$103.92 million $4.74 million
Oct 28 $0.266
+4.88%
$80.45 million $39.65 million
Oct 21 $0.257
+23.93%
$75.94 million $9.54 million
Oct 14 $0.207
+41.11%
$60.53 million $3.32 million
Oct 7 $0.152
-5.24%
$42.56 million $1.8 million