ChessCoin Historical Data

CHESS Page 11
Download
Date Close Price change Market cap Trading volume
Oct 1, 2024 $ 0.128
-13.21%
$ 6.92 million $ 4.96 million
Sep 30, 2024 $ 0.148
-8.39%
$ 7.97 million $ 3.43 million
Sep 29, 2024 $ 0.161
-3.43%
$ 8.7 million $ 3.05 million
Sep 28, 2024 $ 0.167
-6.94%
$ 9.01 million $ 2.87 million
Sep 27, 2024 $ 0.179
+5.22%
$ 9.68 million $ 4.23 million
Sep 26, 2024 $ 0.17
+1.36%
$ 9.2 million $ 2.76 million
Sep 25, 2024 $ 0.168
-2.79%
$ 9.07 million $ 2.4 million
Sep 24, 2024 $ 0.173
+3.59%
$ 9.32 million $ 4.8 million
Sep 23, 2024 $ 0.167
+2.22%
$ 9 million $ 2.8 million
Sep 22, 2024 $ 0.163
-6.09%
$ 8.8 million $ 2.37 million
Sep 21, 2024 $ 0.173
+1.59%
$ 9.37 million $ 2.44 million
Sep 20, 2024 $ 0.171
+3.28%
$ 9.23 million $ 3.59 million
Sep 19, 2024 $ 0.165
+2.90%
$ 8.93 million $ 3.09 million
Sep 18, 2024 $ 0.16
+4.31%
$ 8.67 million $ 4 million
Sep 17, 2024 $ 0.154
+6.09%
$ 8.31 million $ 2.13 million
Sep 16, 2024 $ 0.145
-7.44%
$ 7.84 million $ 2.54 million
Sep 15, 2024 $ 0.157
-3.44%
$ 8.47 million $ 2.6 million
Sep 14, 2024 $ 0.162
-6.03%
$ 8.77 million $ 6.83 million
Sep 13, 2024 $ 0.173
+11.74%
$ 9.34 million $ 17.74 million
Sep 12, 2024 $ 0.155
+5.17%
$ 8.36 million $ 1.78 million
Sep 11, 2024 $ 0.147
-5.26%
$ 7.95 million $ 2.24 million
Sep 10, 2024 $ 0.155
+1.31%
$ 8.39 million $ 2.16 million
Sep 9, 2024 $ 0.153
+1.71%
$ 8.28 million $ 2.69 million
Sep 8, 2024 $ 0.151
+1.29%
$ 8.14 million $ 4 million
Sep 7, 2024 $ 0.149
+3.19%
$ 8.04 million $ 2.4 million
Sep 6, 2024 $ 0.144
-1.63%
$ 7.8 million $ 4.84 million
Sep 5, 2024 $ 0.147
-5.40%
$ 7.93 million $ 5.59 million
Sep 4, 2024 $ 0.155
-5.74%
$ 8.38 million $ 11.96 million
Sep 3, 2024 $ 0.164
-3.71%
$ 8.89 million $ 10.69 million
Sep 2, 2024 $ 0.171
+8.56%
$ 9.22 million $ 10.68 million
Sep 1, 2024 $ 0.157
-7.30%
$ 8.5 million $ 9.65 million
Aug 31, 2024 $ 0.17
-6.38%
$ 9.17 million $ 9.12 million
Aug 30, 2024 $ 0.181
-5.20%
$ 9.8 million $ 25.67 million
Aug 29, 2024 $ 0.191
+22.84%
$ 10.34 million $ 62.36 million
Aug 28, 2024 $ 0.156
+0.59%
$ 8.41 million $ 8.53 million
Aug 27, 2024 $ 0.155
+1.70%
$ 8.36 million $ 6 million
Aug 26, 2024 $ 0.152
-13.62%
$ 8.23 million $ 6.27 million
Aug 25, 2024 $ 0.176
+12.18%
$ 9.53 million $ 25.99 million
Aug 24, 2024 $ 0.157
+2.84%
$ 8.49 million $ 7.11 million
Aug 23, 2024 $ 0.153
+10.62%
$ 8.26 million $ 17.07 million
Aug 22, 2024 $ 0.138
+13.09%
$ 7.46 million $ 10.77 million
Aug 21, 2024 $ 0.122
+3.14%
$ 6.6 million $ 8.68 million
Aug 20, 2024 $ 0.118
+3.05%
$ 6.4 million $ 3.32 million
Aug 19, 2024 $ 0.115
+6.66%
$ 6.21 million $ 4.39 million
Aug 18, 2024 $ 0.108
+2.20%
$ 5.82 million $ 1.7 million
Aug 17, 2024 $ 0.105
+4.17%
$ 5.7 million $ 1.26 million
Aug 16, 2024 $ 0.101
+2.37%
$ 5.47 million $ 1.17 million
Aug 15, 2024 $ 0.099
-7.24%
$ 5.35 million $ 1.3 million
Aug 14, 2024 $ 0.107
-2.69%
$ 5.77 million $ 916,660
Aug 13, 2024 $ 0.11
-0.56%
$ 5.93 million $ 953,288