Chintai Historical Data

CHEX Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 30 $ 0.161
-11.85%
$ 46.56 million $ 1.68 million
Sep 23 $ 0.155
+16.47%
$ 52.91 million $ 353,464
Sep 16 $ 0.135
+6.24%
$ 38.41 million $ 496,363
Sep 9 $ 0.133
+59.09%
$ 36.59 million $ 427,599
Sep 2 $ 0.0821
-7.34%
$ 24.02 million $ 202,499
Aug 26 $ 0.0887
-18.71%
$ 25.55 million $ 265,726
Aug 19 $ 0.106
+6.93%
$ 31.39 million $ 112,297
Aug 12 $ 0.102
+9.12%
$ 28.57 million $ 349,589
Aug 5 $ 0.0977
+11.47%
$ 26.64 million $ 651,499
Jul 29 $ 0.0876
-19.18%
$ 24.69 million $ 717,279
Jul 22 $ 0.124
-7.63%
$ 30.48 million $ 697,976
Jul 15 $ 0.134
+33.10%
$ 37.75 million $ 1.04 million
Jul 8 $ 0.101
+1.92%
$ 28.52 million $ 501,546
Jul 1 $ 0.108
-17.59%
$ 27.94 million $ 991,079
Jun 24 $ 0.132
+7.39%
$ 38.2 million $ 1.54 million
Jun 17 $ 0.129
-16.87%
$ 36.11 million $ 2.4 million
Jun 10 $ 0.158
-6.31%
$ 45.17 million $ 3.86 million
Jun 3 $ 0.169
+0.32%
$ 48.66 million $ 4.6 million
May 27 $ 0.169
-21.59%
$ 48.27 million $ 3.98 million
May 20 $ 0.217
-5.20%
$ 57.55 million $ 6.52 million
May 13 $ 0.236
+20.96%
$ 59.58 million $ 4.48 million