Chintai Historical Data

CHEX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 13, 2025 $ 0.0336
-7.17%
$ 34.25 million $ 4.62 million
Nov 12, 2025 $ 0.0359
-9.54%
$ 36.08 million $ 329,687
Nov 11, 2025 $ 0.0396
+0.73%
$ 39.56 million $ 4.3 million
Nov 10, 2025 $ 0.0393
-7.63%
$ 39.27 million $ 4.34 million
Nov 9, 2025 $ 0.0426
+1.39%
$ 42.52 million $ 4.43 million
Nov 8, 2025 $ 0.042
-14.22%
$ 41.94 million $ 4.15 million
Nov 7, 2025 $ 0.049
+4.20%
$ 48.89 million $ 3.98 million
Nov 6, 2025 $ 0.047
-6.91%
$ 46.92 million $ 3.75 million
Nov 5, 2025 $ 0.0505
+23.08%
$ 50.41 million $ 4.03 million
Nov 4, 2025 $ 0.041
-7.36%
$ 40.95 million $ 3.92 million
Nov 3, 2025 $ 0.0443
-13.49%
$ 44.22 million $ 3.92 million
Nov 2, 2025 $ 0.0512
-1.29%
$ 51.12 million $ 3.91 million
Nov 1, 2025 $ 0.0519
-4.72%
$ 51.78 million $ 3.81 million
Oct 31, 2025 $ 0.0545
+9.70%
$ 54.35 million $ 3.98 million
Oct 30, 2025 $ 0.05
-7.53%
$ 49.57 million $ 3.98 million
Oct 29, 2025 $ 0.054
-8.74%
$ 53.93 million $ 3.59 million
Oct 28, 2025 $ 0.0592
-7.95%
$ 59.1 million $ 3.42 million
Oct 27, 2025 $ 0.0643
+3.20%
$ 64.21 million $ 3.33 million
Oct 26, 2025 $ 0.0623
+11.14%
$ 62.22 million $ 3.29 million
Oct 25, 2025 $ 0.0561
-1.52%
$ 55.98 million $ 3.1 million
Oct 24, 2025 $ 0.0569
+2.09%
$ 56.85 million $ 3.07 million
Oct 23, 2025 $ 0.0551
+4.80%
$ 55.68 million $ 3.46 million
Oct 22, 2025 $ 0.0523
-10.31%
$ 52.52 million $ 3.52 million
Oct 21, 2025 $ 0.0588
-7.91%
$ 58.2 million $ 2.8 million
Oct 20, 2025 $ 0.0639
-1.73%
$ 63.78 million $ 2.56 million
Oct 19, 2025 $ 0.0656
+0.64%
$ 64.95 million $ 2.47 million
Oct 18, 2025 $ 0.0654
+4.00%
$ 65.05 million $ 2.46 million
Oct 17, 2025 $ 0.0633
-8.45%
$ 62.77 million $ 2.61 million
Oct 16, 2025 $ 0.0691
-4.76%
$ 68.88 million $ 2.25 million
Oct 15, 2025 $ 0.0725
-0.29%
$ 72.43 million $ 2.08 million
Oct 14, 2025 $ 0.0728
-3.60%
$ 72.65 million $ 1.97 million
Oct 13, 2025 $ 0.0755
+7.38%
$ 75.35 million $ 453,695
Oct 12, 2025 $ 0.0703
+5.03%
$ 70.16 million $ 1.96 million
Oct 11, 2025 $ 0.0669
+1.67%
$ 66.8 million $ 1.8 million
Oct 10, 2025 $ 0.0658
-9.39%
$ 65.72 million $ 572,328
Oct 9, 2025 $ 0.0726
-1.32%
$ 72.52 million $ 1.21 million
Oct 8, 2025 $ 0.0736
-3.41%
$ 73.33 million $ 1.28 million
Oct 7, 2025 $ 0.0762
-10.79%
$ 75.99 million $ 1.27 million
Oct 6, 2025 $ 0.0854
+3.00%
$ 85.27 million $ 741,401
Oct 5, 2025 $ 0.0829
+1.61%
$ 82.78 million $ 1.61 million
Oct 4, 2025 $ 0.0816
-4.03%
$ 81.5 million $ 1.53 million
Oct 3, 2025 $ 0.0851
-1.63%
$ 84.9 million $ 1.45 million
Oct 2, 2025 $ 0.0865
-1.48%
$ 86.33 million $ 1.48 million
Oct 1, 2025 $ 0.0879
+5.78%
$ 87.66 million $ 1.26 million
Sep 30, 2025 $ 0.0841
-6.90%
$ 82.97 million $ 1.07 million
Sep 29, 2025 $ 0.0903
+2.12%
$ 90.15 million $ 1.17 million
Sep 28, 2025 $ 0.088
+3.23%
$ 88.27 million $ 706,643
Sep 27, 2025 $ 0.0852
-2.10%
$ 85.08 million $ 677,609
Sep 26, 2025 $ 0.087
+5.89%
$ 86.91 million $ 699,776
Sep 25, 2025 $ 0.082
-4.13%
$ 81.98 million $ 605,662