ChessCoin Historical Data

CHESS Page 14
Download
Date Close Price change Market cap Trading volume
May 4, 2024 $ 0.193
-1.54%
$ 10.41 million $ 4.83 million
May 3, 2024 $ 0.196
+2.96%
$ 10.57 million $ 6.03 million
May 2, 2024 $ 0.19
+5.06%
$ 10.28 million $ 4.86 million
May 1, 2024 $ 0.181
-0.36%
$ 9.79 million $ 4.21 million
Apr 30, 2024 $ 0.182
-7.83%
$ 9.82 million $ 3.75 million
Apr 29, 2024 $ 0.197
+0.88%
$ 10.65 million $ 3.68 million
Apr 28, 2024 $ 0.195
-1.98%
$ 10.56 million $ 3.69 million
Apr 27, 2024 $ 0.199
+1.13%
$ 10.77 million $ 2.54 million
Apr 26, 2024 $ 0.197
-3.79%
$ 10.65 million $ 3.79 million
Apr 25, 2024 $ 0.205
-1.58%
$ 11.07 million $ 4.49 million
Apr 24, 2024 $ 0.208
-4.52%
$ 11.25 million $ 4.7 million
Apr 23, 2024 $ 0.218
-0.43%
$ 11.79 million $ 6.87 million
Apr 22, 2024 $ 0.219
+3.68%
$ 11.84 million $ 5.38 million
Apr 21, 2024 $ 0.211
-6.16%
$ 11.42 million $ 4.7 million
Apr 20, 2024 $ 0.225
+10.47%
$ 12.16 million $ 4.42 million
Apr 19, 2024 $ 0.204
-0.64%
$ 11.01 million $ 5.24 million
Apr 18, 2024 $ 0.205
+2.33%
$ 11.08 million $ 5.54 million
Apr 17, 2024 $ 0.2
-0.80%
$ 10.83 million $ 3.5 million
Apr 16, 2024 $ 0.202
+5.99%
$ 10.92 million $ 3.08 million
Apr 15, 2024 $ 0.191
-5.87%
$ 10.3 million $ 3.42 million
Apr 14, 2024 $ 0.203
+7.13%
$ 10.94 million $ 3.43 million
Apr 13, 2024 $ 0.189
-14.97%
$ 10.22 million $ 3.88 million
Apr 12, 2024 $ 0.222
-14.01%
$ 12.01 million $ 4.76 million
Apr 11, 2024 $ 0.259
-3.36%
$ 13.97 million $ 3.21 million
Apr 10, 2024 $ 0.268
-0.85%
$ 14.46 million $ 3.71 million
Apr 9, 2024 $ 0.27
-6.92%
$ 14.57 million $ 4.35 million
Apr 8, 2024 $ 0.29
-3.49%
$ 15.66 million $ 7.71 million
Apr 7, 2024 $ 0.3
+10.10%
$ 16.22 million $ 5.95 million
Apr 6, 2024 $ 0.273
+0.79%
$ 14.74 million $ 3.1 million
Apr 5, 2024 $ 0.271
-3.33%
$ 14.62 million $ 3 million
Apr 4, 2024 $ 0.28
+4.40%
$ 15.12 million $ 3.03 million
Apr 3, 2024 $ 0.269
-1.57%
$ 14.52 million $ 4.38 million
Apr 2, 2024 $ 0.273
-7.40%
$ 14.75 million $ 4.88 million
Apr 1, 2024 $ 0.295
-7.93%
$ 15.93 million $ 6.46 million
Mar 31, 2024 $ 0.32
+4.31%
$ 17.31 million $ 3.89 million
Mar 30, 2024 $ 0.307
-4.23%
$ 16.59 million $ 5.98 million
Mar 29, 2024 $ 0.321
-8.78%
$ 17.33 million $ 11.27 million
Mar 28, 2024 $ 0.352
+13.17%
$ 18.99 million $ 19.64 million
Mar 27, 2024 $ 0.311
-6.42%
$ 16.78 million $ 6.78 million
Mar 26, 2024 $ 0.332
+5.27%
$ 17.93 million $ 9.36 million
Mar 25, 2024 $ 0.315
+0.46%
$ 17.04 million $ 9.42 million
Mar 24, 2024 $ 0.314
+3.66%
$ 16.96 million $ 20.82 million
Mar 23, 2024 $ 0.303
+6.12%
$ 16.35 million $ 4.52 million
Mar 22, 2024 $ 0.285
-1.04%
$ 15.38 million $ 3.95 million
Mar 21, 2024 $ 0.288
-1.27%
$ 15.54 million $ 4.38 million
Mar 20, 2024 $ 0.291
+11.56%
$ 15.74 million $ 4.25 million
Mar 19, 2024 $ 0.262
-10.57%
$ 14.14 million $ 7.1 million
Mar 18, 2024 $ 0.293
-10.55%
$ 15.81 million $ 6.59 million
Mar 17, 2024 $ 0.327
+9.06%
$ 17.67 million $ 8.75 million
Mar 16, 2024 $ 0.3
-8.35%
$ 16.2 million $ 21.18 million