Chintai Historical Data

CHEX Page 8
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 0.219
-7.49%
$ 218.27 million $ 4.38 million
Jun 16, 2025 $ 0.236
+0.85%
$ 236.01 million $ 3.89 million
Jun 15, 2025 $ 0.234
+12.54%
$ 234.03 million $ 2.51 million
Jun 14, 2025 $ 0.208
-6.01%
$ 207.95 million $ 895,676
Jun 13, 2025 $ 0.222
+3.25%
$ 221.25 million $ 2.27 million
Jun 12, 2025 $ 0.215
-10.14%
$ 214.24 million $ 1.46 million
Jun 11, 2025 $ 0.239
-1.64%
$ 238.22 million $ 1.83 million
Jun 10, 2025 $ 0.243
+2.72%
$ 242.19 million $ 2.39 million
Jun 9, 2025 $ 0.236
+23.23%
$ 235.78 million $ 1.95 million
Jun 8, 2025 $ 0.192
-0.08%
$ 191.34 million $ 926,283
Jun 7, 2025 $ 0.192
+0.33%
$ 191.39 million $ 784,642
Jun 6, 2025 $ 0.191
+5.47%
$ 190.78 million $ 1.05 million
Jun 5, 2025 $ 0.181
-13.35%
$ 180.87 million $ 1.63 million
Jun 4, 2025 $ 0.209
+4.04%
$ 208.73 million $ 1.15 million
Jun 3, 2025 $ 0.201
+3.75%
$ 200.53 million $ 1.01 million
Jun 2, 2025 $ 0.194
+3.00%
$ 193.28 million $ 712,843
Jun 1, 2025 $ 0.188
-5.06%
$ 187.63 million $ 532,748
May 31, 2025 $ 0.198
-0.03%
$ 197.64 million $ 862,358
May 30, 2025 $ 0.198
-11.73%
$ 197.7 million $ 1 million
May 29, 2025 $ 0.224
-2.18%
$ 223.97 million $ 1.07 million
May 28, 2025 $ 0.229
-5.91%
$ 228.84 million $ 1.92 million
May 27, 2025 $ 0.244
+6.94%
$ 243.24 million $ 1.6 million
May 26, 2025 $ 0.228
+16.85%
$ 227.47 million $ 2.04 million
May 25, 2025 $ 0.195
+0.21%
$ 194.63 million $ 854,486
May 24, 2025 $ 0.195
+2.92%
$ 195.06 million $ 958,137
May 23, 2025 $ 0.19
-14.24%
$ 189.58 million $ 1.21 million
May 22, 2025 $ 0.221
+7.21%
$ 220.99 million $ 862,531
May 21, 2025 $ 0.206
+11.98%
$ 206.14 million $ 1.62 million
May 20, 2025 $ 0.184
+2.93%
$ 184.08 million $ 855,503
May 19, 2025 $ 0.179
-7.51%
$ 178.87 million $ 895,102
May 18, 2025 $ 0.194
+1.93%
$ 193.44 million $ 957,243
May 17, 2025 $ 0.19
-10.73%
$ 189.77 million $ 931,075
May 16, 2025 $ 0.213
+3.00%
$ 212.59 million $ 997,099
May 15, 2025 $ 0.207
-7.81%
$ 206.41 million $ 1.34 million
May 14, 2025 $ 0.224
-7.37%
$ 223.89 million $ 1.35 million
May 13, 2025 $ 0.242
+0.73%
$ 241.71 million $ 1.7 million
May 12, 2025 $ 0.24
-2.56%
$ 239.96 million $ 1.67 million
May 11, 2025 $ 0.247
-2.54%
$ 246.27 million $ 1.18 million
May 10, 2025 $ 0.253
+5.84%
$ 252.61 million $ 2.05 million
May 9, 2025 $ 0.239
+7.33%
$ 238.66 million $ 1.72 million
May 8, 2025 $ 0.223
+17.44%
$ 222.42 million $ 1.59 million
May 7, 2025 $ 0.19
+8.02%
$ 189.4 million $ 1.11 million
May 6, 2025 $ 0.176
-0.62%
$ 175.33 million $ 816,005
May 5, 2025 $ 0.177
-3.70%
$ 176.43 million $ 623,791
May 4, 2025 $ 0.184
-3.07%
$ 183.21 million $ 668,682
May 3, 2025 $ 0.189
-1.04%
$ 189 million $ 2.36 million
May 2, 2025 $ 0.191
-7.51%
$ 190.98 million $ 731,675
May 1, 2025 $ 0.207
+1.73%
$ 120.47 million $ 2.83 million
Apr 30, 2025 $ 0.203
-5.82%
$ 118.42 million $ 713,897
Apr 29, 2025 $ 0.218
+4.71%
$ 126.78 million $ 450,916