Chain Talk Daily Historical Data

CTD Page 2
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $ 0.000603
-18.79%
$ 618,200 $ 69,331
May 31, 2025 $ 0.000741
+10.26%
$ 741,400 $ 65,833
May 30, 2025 $ 0.000672
-16.00%
$ 672,300 $ 73,978
May 29, 2025 $ 0.000799
-2.77%
$ 799,300 $ 84,222
May 28, 2025 $ 0.000822
-12.23%
$ 822,300 $ 79,467
May 27, 2025 $ 0.000937
+3.09%
$ 937,300 $ 94,356
May 26, 2025 $ 0.000909
-7.99%
$ 909,200 $ 85,885
May 25, 2025 $ 0.000942
-9.10%
$ 942,500 $ 82,106
May 24, 2025 $ 0.000804
-6.80%
$ 803,700 $ 65,476
May 23, 2025 $ 0.000862
+4.21%
$ 862,000 $ 62,684
May 22, 2025 $ 0.000962
-6.81%
$ 962,200 $ 69,604
May 21, 2025 $ 0.00103
+11.37%
$ 1.03 million $ 66,780
May 20, 2025 $ 0.000928
+15.04%
$ 928,500 $ 59,966
May 19, 2025 $ 0.000805
-10.30%
$ 805,400 $ 61,703
May 18, 2025 $ 0.000908
+9.10%
$ 907,600 $ 71,260
May 17, 2025 $ 0.00083
-14.96%
$ 830,500 $ 63,284
May 16, 2025 $ 0.000978
-24.79%
$ 978,200 $ 73,459
May 15, 2025 $ 0.00126
-1.68%
$ 1.26 million $ 79,174
May 14, 2025 $ 0.00128
+44.83%
$ 1.28 million $ 87,169
May 13, 2025 $ 0.000887
-3.30%
$ 887,480 $ 66,922
May 12, 2025 $ 0.000918
-0.85%
$ 917,736 $ 70,645
May 11, 2025 $ 0.000848
+0.74%
$ 848,217 $ 69,328
May 10, 2025 $ 0.000843
-4.03%
$ 843,006 $ 67,885
May 9, 2025 $ 0.00088
-1.62%
$ 880,384 $ 72,024
May 8, 2025 $ 0.000886
+1.28%
$ 886,025 $ 86,664
May 7, 2025 $ 0.000877
-14.98%
$ 877,039 $ 76,110
May 6, 2025 $ 0.00103
-12.04%
$ 1.03 million $ 72,702
May 5, 2025 $ 0.00117
-4.17%
$ 1.17 million $ 70,126
May 4, 2025 $ 0.00122
-7.98%
$ 1.22 million $ 69,623
May 3, 2025 $ 0.00133
+2.63%
$ 1.33 million $ 73,629
May 2, 2025 $ 0.00129
+1.17%
$ 1.29 million $ 72,061
May 1, 2025 $ 0.00127
-14.04%
$ 1.28 million $ 67,417
Apr 30, 2025 $ 0.00148
+8.08%
$ 1.49 million $ 78,662
Apr 29, 2025 $ 0.00138
-11.91%
$ 1.38 million $ 68,843
Apr 28, 2025 $ 0.00141
-14.42%
$ 1.41 million $ 76,862
Apr 27, 2025 $ 0.00166
-3.38%
$ 1.66 million $ 68,765
Apr 26, 2025 $ 0.00172
-4.35%
$ 1.72 million $ 70,426
Apr 25, 2025 $ 0.00179
+1.30%
$ 1.79 million $ 71,414
Apr 24, 2025 $ 0.00192
-3.67%
$ -- $ 84,584
Apr 23, 2025 $ 0.00207
+6.09%
$ 2.07 million $ 85,410
Apr 22, 2025 $ 0.00196
+5.79%
$ 1.96 million $ 75,939
Apr 21, 2025 $ 0.00186
-14.47%
$ 1.86 million $ 77,785
Apr 20, 2025 $ 0.00217
+11.34%
$ 2.17 million $ 78,843
Apr 19, 2025 $ 0.00195
-7.54%
$ 1.95 million $ 75,113
Apr 18, 2025 $ 0.00204
-9.22%
$ 2.04 million $ 64,796
Apr 17, 2025 $ 0.00213
+1.14%
$ 2.13 million $ 87,400
Apr 16, 2025 $ 0.00211
+30.00%
$ 2.11 million $ 91,861
Apr 15, 2025 $ 0.00163
-21.91%
$ 1.63 million $ 83,050
Apr 14, 2025 $ 0.00214
-12.17%
$ 2.14 million $ 78,809
Mar 29, 2025 $ 0.00206
+0.54%
$ -- $ 68