Chintai Historical Data

CHEX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.201
-1.91%
$ 117.1 million $ 1.2 million
Apr 26, 2025 $ 0.205
-0.31%
$ 119.26 million $ 2.09 million
Apr 25, 2025 $ 0.206
+1.33%
$ 119.64 million $ 1.26 million
Apr 24, 2025 $ 0.203
-1.45%
$ 118.07 million $ 3.13 million
Apr 23, 2025 $ 0.206
+4.71%
$ 119.81 million $ 3.96 million
Apr 22, 2025 $ 0.197
+20.90%
$ 114.42 million $ 782,443
Apr 21, 2025 $ 0.163
-0.67%
$ 94.64 million $ 559,263
Apr 20, 2025 $ 0.164
-4.07%
$ 95.28 million $ 245,316
Apr 19, 2025 $ 0.171
+1.78%
$ 99.15 million $ 434,510
Apr 18, 2025 $ 0.168
+1.25%
$ 97.42 million $ 435,145
Apr 17, 2025 $ 0.166
-4.93%
$ 96.21 million $ 607,491
Apr 16, 2025 $ 0.174
-4.29%
$ 101.2 million $ 581,448
Apr 15, 2025 $ 0.182
-4.53%
$ 105.74 million $ 475,545
Apr 14, 2025 $ 0.191
+11.45%
$ 110.76 million $ 824,879
Apr 13, 2025 $ 0.171
-9.62%
$ 99.38 million $ 686,217
Apr 12, 2025 $ 0.189
+7.31%
$ 110.15 million $ 515,839
Apr 11, 2025 $ 0.177
+10.48%
$ 102.72 million $ 400,707
Apr 10, 2025 $ 0.16
-8.82%
$ 92.98 million $ 459,557
Apr 9, 2025 $ 0.175
+21.78%
$ 101.97 million $ 688,013
Apr 8, 2025 $ 0.144
-7.24%
$ 83.73 million $ 369,967
Apr 7, 2025 $ 0.155
+5.63%
$ 90.29 million $ 920,388
Apr 6, 2025 $ 0.147
-12.38%
$ 85.59 million $ 884,974
Apr 5, 2025 $ 0.168
-7.86%
$ 97.66 million $ 516,081
Apr 4, 2025 $ 0.182
+1.82%
$ 105.93 million $ 892,592
Apr 3, 2025 $ 0.179
-0.83%
$ 104.27 million $ 770,317
Apr 2, 2025 $ 0.181
-11.14%
$ 105.15 million $ 944,485
Apr 1, 2025 $ 0.204
+7.92%
$ 118.33 million $ 708,575
Mar 31, 2025 $ 0.189
+3.69%
$ 109.64 million $ 615,070
Mar 30, 2025 $ 0.182
-3.52%
$ 105.75 million $ 589,324
Mar 29, 2025 $ 0.189
-3.53%
$ 109.67 million $ 703,881
Mar 28, 2025 $ 0.195
-15.05%
$ 113.69 million $ 767,676
Mar 27, 2025 $ 0.23
-1.59%
$ 133.83 million $ 739,204
Mar 26, 2025 $ 0.233
-14.36%
$ 135.69 million $ 485,896
Mar 25, 2025 $ 0.272
+0.04%
$ 158.4 million $ 799,483
Mar 24, 2025 $ 0.272
+8.97%
$ 158.33 million $ 957,761
Mar 23, 2025 $ 0.25
+16.63%
$ 145.31 million $ 822,115
Mar 22, 2025 $ 0.214
-0.88%
$ 123.51 million $ 713,081
Mar 21, 2025 $ 0.216
+7.02%
$ 124.61 million $ 833,423
Mar 20, 2025 $ 0.202
-6.74%
$ 116.44 million $ 973,719
Mar 19, 2025 $ 0.217
+10.79%
$ 124.85 million $ 781,199
Mar 18, 2025 $ 0.195
-11.23%
$ 112.69 million $ 1.08 million
Mar 17, 2025 $ 0.22
+12.08%
$ 126.97 million $ 1.02 million
Mar 16, 2025 $ 0.196
-6.67%
$ 113.29 million $ 937,102
Mar 15, 2025 $ 0.211
+5.79%
$ 121.91 million $ 836,615
Mar 14, 2025 $ 0.2
+7.98%
$ 115.63 million $ 914,410
Mar 13, 2025 $ 0.185
-9.52%
$ 107.1 million $ 1.01 million
Mar 12, 2025 $ 0.205
+6.29%
$ 118.39 million $ 1.84 million
Mar 11, 2025 $ 0.193
+7.29%
$ 111.35 million $ 1.15 million
Mar 10, 2025 $ 0.181
-9.12%
$ 104.76 million $ 1.38 million
Mar 9, 2025 $ 0.2
-18.93%
$ 115.51 million $ 1.29 million