Chintai Historical Data

CHEX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.0858
-4.85%
$ 85.37 million $ 546,940
Sep 23, 2025 $ 0.0901
+1.38%
$ 89.99 million $ 757,561
Sep 22, 2025 $ 0.0887
-5.78%
$ 88.8 million $ 1.17 million
Sep 21, 2025 $ 0.0929
-4.59%
$ 93.96 million $ 1.33 million
Sep 20, 2025 $ 0.0981
-3.02%
$ 97.17 million $ 1.2 million
Sep 19, 2025 $ 0.102
-6.98%
$ 100.99 million $ 1.58 million
Sep 18, 2025 $ 0.109
+3.51%
$ 109.22 million $ 1.69 million
Sep 17, 2025 $ 0.103
+2.54%
$ 105.05 million $ 1.13 million
Sep 16, 2025 $ 0.101
+0.57%
$ 100.72 million $ 1.31 million
Sep 15, 2025 $ 0.1
-9.97%
$ 100.13 million $ 1.5 million
Sep 14, 2025 $ 0.113
-6.29%
$ 110.95 million $ 1.1 million
Sep 13, 2025 $ 0.121
+4.50%
$ 120.52 million $ 1.25 million
Sep 12, 2025 $ 0.116
-1.53%
$ 115.4 million $ 1.6 million
Sep 11, 2025 $ 0.117
+2.32%
$ 117.12 million $ 1.66 million
Sep 10, 2025 $ 0.115
-2.05%
$ 114.47 million $ 1.26 million
Sep 9, 2025 $ 0.117
-1.68%
$ 116.87 million $ 1.11 million
Sep 8, 2025 $ 0.119
-5.91%
$ 118.87 million $ 1.75 million
Sep 7, 2025 $ 0.127
+18.26%
$ 126.31 million $ 1.54 million
Sep 6, 2025 $ 0.107
+0.67%
$ 106.82 million $ 1.39 million
Sep 5, 2025 $ 0.106
-6.10%
$ 106.09 million $ 1.3 million
Sep 4, 2025 $ 0.114
+2.10%
$ 113 million $ 1.81 million
Sep 3, 2025 $ 0.113
-7.11%
$ 111.31 million $ 2.32 million
Sep 2, 2025 $ 0.123
+26.56%
$ 121.56 million $ 2.09 million
Sep 1, 2025 $ 0.0972
-5.35%
$ 96.97 million $ 1.97 million
Aug 31, 2025 $ 0.11
+10.84%
$ 102.42 million $ 1.28 million
Aug 30, 2025 $ 0.0989
-2.85%
$ 99 million $ 1.03 million
Aug 29, 2025 $ 0.102
-8.79%
$ 101.59 million $ 1.62 million
Aug 28, 2025 $ 0.112
-0.52%
$ 111.39 million $ 1.54 million
Aug 27, 2025 $ 0.111
-12.64%
$ 111.97 million $ 2.24 million
Aug 26, 2025 $ 0.126
+0.17%
$ 126.69 million $ 1.44 million
Aug 25, 2025 $ 0.126
-18.16%
$ 126.04 million $ 1.99 million
Aug 24, 2025 $ 0.154
+1.04%
$ 154.16 million $ 1.36 million
Aug 23, 2025 $ 0.151
-6.37%
$ 151.89 million $ 1.2 million
Aug 22, 2025 $ 0.159
+13.07%
$ 160.76 million $ 1.83 million
Aug 21, 2025 $ 0.144
-9.35%
$ 139.91 million $ 1.61 million
Aug 20, 2025 $ 0.161
+11.46%
$ 159 million $ 2.15 million
Aug 19, 2025 $ 0.147
-5.98%
$ 144.7 million $ 1.64 million
Aug 18, 2025 $ 0.156
-1.80%
$ 156.16 million $ 1.93 million
Aug 17, 2025 $ 0.159
-8.61%
$ 159.27 million $ 2.31 million
Aug 16, 2025 $ 0.174
+1.99%
$ 174 million $ 2 million
Aug 15, 2025 $ 0.171
-2.72%
$ 170.61 million $ 4.2 million
Aug 14, 2025 $ 0.176
+10.27%
$ 175.51 million $ 4.91 million
Aug 13, 2025 $ 0.159
+14.92%
$ 159.04 million $ 4.95 million
Aug 12, 2025 $ 0.139
+22.47%
$ 138.4 million $ 4.12 million
Aug 11, 2025 $ 0.113
+7.21%
$ 113 million $ 2.33 million
Aug 10, 2025 $ 0.106
-14.19%
$ 105.4 million $ 3.84 million
Aug 9, 2025 $ 0.123
+41.47%
$ 124.41 million $ 3.13 million
Aug 8, 2025 $ 0.087
-1.76%
$ 86.82 million $ 851,274
Aug 7, 2025 $ 0.0885
-2.13%
$ 88.37 million $ 1.31 million
Aug 6, 2025 $ 0.0907
+1.62%
$ 90.32 million $ 1.23 million