ChessCoin Historical Data

CHESS Page 17
Download
Date Close Price change Market cap Trading volume
Dec 6, 2023 $ 0.193
+1.00%
$ 10.4 million $ 5.45 million
Dec 5, 2023 $ 0.191
+1.99%
$ 10.3 million $ 5.31 million
Dec 4, 2023 $ 0.187
-2.69%
$ 10.1 million $ 6.68 million
Dec 3, 2023 $ 0.192
-3.07%
$ 10.39 million $ 3.85 million
Dec 2, 2023 $ 0.198
-2.59%
$ 10.72 million $ 5.73 million
Dec 1, 2023 $ 0.204
+3.79%
$ 11 million $ 7.01 million
Nov 30, 2023 $ 0.196
+1.63%
$ 10.6 million $ 7.76 million
Nov 29, 2023 $ 0.193
+7.44%
$ 10.44 million $ 21.99 million
Nov 28, 2023 $ 0.18
+0.68%
$ 9.71 million $ 6.41 million
Nov 27, 2023 $ 0.179
-11.88%
$ 9.65 million $ 12.46 million
Nov 26, 2023 $ 0.203
+16.51%
$ 10.95 million $ 38.79 million
Nov 25, 2023 $ 0.174
+3.01%
$ 9.4 million $ 3.67 million
Nov 24, 2023 $ 0.169
-0.58%
$ 9.12 million $ 3.62 million
Nov 23, 2023 $ 0.17
+4.95%
$ 9.18 million $ 4.06 million
Nov 22, 2023 $ 0.162
+3.61%
$ 8.74 million $ 8.4 million
Nov 21, 2023 $ 0.156
+2.45%
$ 8.44 million $ 16.35 million
Nov 20, 2023 $ 0.152
-3.43%
$ 8.24 million $ 2.33 million
Nov 19, 2023 $ 0.158
+0.36%
$ 8.53 million $ 1.72 million
Nov 18, 2023 $ 0.157
-0.71%
$ 8.5 million $ 1.56 million
Nov 17, 2023 $ 0.158
-2.11%
$ 8.56 million $ 1.96 million
Nov 16, 2023 $ 0.162
-2.99%
$ 8.75 million $ 3.83 million
Nov 15, 2023 $ 0.167
+7.47%
$ 9.02 million $ 6.76 million
Nov 14, 2023 $ 0.155
-1.18%
$ 8.39 million $ 2.73 million
Nov 13, 2023 $ 0.157
-6.46%
$ 8.49 million $ 4.75 million
Nov 12, 2023 $ 0.168
+3.67%
$ 9.08 million $ 5.08 million
Nov 11, 2023 $ 0.162
-1.55%
$ 8.76 million $ 4.65 million
Nov 10, 2023 $ 0.165
+7.81%
$ 8.89 million $ 15.68 million
Nov 9, 2023 $ 0.153
+2.02%
$ 8.25 million $ 5.86 million
Nov 8, 2023 $ 0.15
+2.15%
$ 8.09 million $ 2.01 million
Nov 7, 2023 $ 0.147
-3.01%
$ 7.92 million $ 2.67 million
Nov 6, 2023 $ 0.151
+0.83%
$ 8.16 million $ 4.92 million
Nov 5, 2023 $ 0.15
+5.66%
$ 8.1 million $ 8.08 million
Nov 4, 2023 $ 0.142
+2.36%
$ 7.66 million $ 2.29 million
Nov 3, 2023 $ 0.138
+1.53%
$ 7.48 million $ 2.07 million
Nov 2, 2023 $ 0.136
+0.36%
$ 7.37 million $ 3.52 million
Nov 1, 2023 $ 0.136
+3.80%
$ 7.34 million $ 3.19 million
Oct 31, 2023 $ 0.131
-2.40%
$ 7.07 million $ 2.17 million
Oct 30, 2023 $ 0.134
+1.30%
$ 7.25 million $ 1.9 million
Oct 29, 2023 $ 0.132
-0.62%
$ 7.16 million $ 1.62 million
Oct 28, 2023 $ 0.133
+2.08%
$ 7.2 million $ 1.25 million
Oct 27, 2023 $ 0.131
+0.87%
$ 7.05 million $ 1.39 million
Oct 26, 2023 $ 0.129
+0.31%
$ 6.99 million $ 2.11 million
Oct 25, 2023 $ 0.129
-0.83%
$ 6.97 million $ 2.27 million
Oct 24, 2023 $ 0.13
+3.03%
$ 7.03 million $ 3.04 million
Oct 23, 2023 $ 0.126
+1.66%
$ 6.82 million $ 1.74 million
Oct 22, 2023 $ 0.124
+0.81%
$ 6.71 million $ 2.05 million
Oct 21, 2023 $ 0.123
+2.00%
$ 6.65 million $ 1.81 million
Oct 20, 2023 $ 0.121
+2.13%
$ 6.52 million $ 1.38 million
Oct 19, 2023 $ 0.118
-3.26%
$ 6.39 million $ 1.59 million
Oct 18, 2023 $ 0.122
-0.53%
$ 6.6 million $ 4.84 million