ChessCoin Historical Data

CHESS Page 15
Download
Date Close Price change Market cap Trading volume
Mar 15, 2024 $ 0.336
+8.81%
$ 18.16 million $ 10.56 million
Mar 14, 2024 $ 0.309
+0.05%
$ 16.68 million $ 9.3 million
Mar 13, 2024 $ 0.308
+0.90%
$ 16.65 million $ 10.47 million
Mar 12, 2024 $ 0.305
+2.28%
$ 16.5 million $ 14.97 million
Mar 11, 2024 $ 0.299
+5.11%
$ 16.13 million $ 7.41 million
Mar 10, 2024 $ 0.284
-5.89%
$ 15.34 million $ 8.46 million
Mar 9, 2024 $ 0.302
+0.10%
$ 16.31 million $ 9.91 million
Mar 8, 2024 $ 0.302
+7.27%
$ 16.33 million $ 22.7 million
Mar 7, 2024 $ 0.282
+4.19%
$ 15.23 million $ 20.08 million
Mar 6, 2024 $ 0.271
+16.89%
$ 14.66 million $ 16.25 million
Mar 5, 2024 $ 0.233
-6.99%
$ 12.57 million $ 5.91 million
Mar 4, 2024 $ 0.25
-3.36%
$ 13.53 million $ 6.11 million
Mar 3, 2024 $ 0.259
+3.61%
$ 14 million $ 6.92 million
Mar 2, 2024 $ 0.25
+2.72%
$ 13.52 million $ 9.05 million
Mar 1, 2024 $ 0.243
+4.55%
$ 13.15 million $ 5.05 million
Feb 29, 2024 $ 0.233
+0.65%
$ 12.58 million $ 4.95 million
Feb 28, 2024 $ 0.231
-0.13%
$ 12.5 million $ 9.3 million
Feb 27, 2024 $ 0.232
+3.52%
$ 12.52 million $ 7.95 million
Feb 26, 2024 $ 0.224
+2.99%
$ 12.12 million $ 4.8 million
Feb 25, 2024 $ 0.218
-0.36%
$ 11.76 million $ 2.62 million
Feb 24, 2024 $ 0.218
+0.85%
$ 11.81 million $ 3.28 million
Feb 23, 2024 $ 0.217
+3.00%
$ 11.72 million $ 3.33 million
Feb 22, 2024 $ 0.211
+1.97%
$ 11.37 million $ 2.8 million
Feb 21, 2024 $ 0.207
-4.27%
$ 11.16 million $ 2.82 million
Feb 20, 2024 $ 0.216
-1.21%
$ 11.66 million $ 3.55 million
Feb 19, 2024 $ 0.218
-0.32%
$ 11.8 million $ 4.87 million
Feb 18, 2024 $ 0.219
+2.85%
$ 11.84 million $ 4.1 million
Feb 17, 2024 $ 0.213
+2.88%
$ 11.5 million $ 3.48 million
Feb 16, 2024 $ 0.207
-0.02%
$ 11.18 million $ 4.57 million
Feb 15, 2024 $ 0.207
+3.69%
$ 11.18 million $ 3.08 million
Feb 14, 2024 $ 0.199
+2.18%
$ 10.77 million $ 2.6 million
Feb 13, 2024 $ 0.195
+2.00%
$ 10.54 million $ 2.82 million
Feb 12, 2024 $ 0.191
+2.59%
$ 10.34 million $ 2.37 million
Feb 11, 2024 $ 0.186
-0.28%
$ 10.06 million $ 1.78 million
Feb 10, 2024 $ 0.187
-1.73%
$ 10.08 million $ 2.13 million
Feb 9, 2024 $ 0.19
+5.43%
$ 10.26 million $ 2.54 million
Feb 8, 2024 $ 0.18
+0.88%
$ 9.74 million $ 2.13 million
Feb 7, 2024 $ 0.179
+3.35%
$ 9.65 million $ 1.84 million
Feb 6, 2024 $ 0.173
-0.16%
$ 9.34 million $ 1.84 million
Feb 5, 2024 $ 0.173
-0.38%
$ 9.36 million $ 3.03 million
Feb 4, 2024 $ 0.174
-2.13%
$ 9.39 million $ 1.27 million
Feb 3, 2024 $ 0.178
-1.65%
$ 9.6 million $ 1.73 million
Feb 2, 2024 $ 0.181
+1.23%
$ 9.76 million $ 2.41 million
Feb 1, 2024 $ 0.178
+1.29%
$ 9.63 million $ 1.74 million
Jan 31, 2024 $ 0.176
-3.55%
$ 9.51 million $ 1.83 million
Jan 30, 2024 $ 0.182
-1.85%
$ 9.86 million $ 1.82 million
Jan 29, 2024 $ 0.186
+3.13%
$ 10.05 million $ 2.48 million
Jan 28, 2024 $ 0.18
-1.67%
$ 9.74 million $ 2.06 million
Jan 27, 2024 $ 0.183
+0.55%
$ 9.9 million $ 1.95 million
Jan 26, 2024 $ 0.182
+5.03%
$ 9.85 million $ 2.29 million