ChessCoin Historical Data

CHESS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 3 $0.0945
-21.91%
$4.62 million $239,722
Feb 24 $0.121
+0.10%
$6.55 million $6.13 million
Feb 17 $0.122
-1.52%
$6.55 million $10.87 million
Feb 10 $0.121
+14.30%
$6.67 million $45.6 million
Feb 3 $0.107
-10.42%
$5.72 million $27.44 million
Jan 27 $0.12
-23.49%
$6.48 million $22.54 million
Jan 20 $0.159
-1.95%
$8.47 million $14.78 million
Jan 13 $0.177
-5.50%
$8.74 million $16.33 million
Jan 6 $0.186
-10.22%
$10.12 million $18.88 million
Dec 30 $0.206
+3.98%
$11.17 million $9.89 million
Dec 23 $0.212
+10.00%
$10.71 million $17.61 million
Dec 16 $0.191
-16.75%
$10.4 million $37.75 million
Dec 9 $0.224
-18.37%
$12.39 million $58.08 million
Dec 2 $0.26
+20.16%
$14.83 million $103.96 million
Nov 25 $0.216
+10.00%
$11.69 million $41.98 million
Nov 18 $0.191
+18.79%
$10.63 million $46.03 million
Nov 11 $0.165
-2.43%
$8.69 million $31.92 million
Nov 4 $0.161
+18.14%
$9.12 million $16.55 million
Oct 28 $0.136
-10.03%
$7.34 million $16.07 million
Oct 21 $0.147
+1.45%
$8.16 million $94.42 million
Oct 14 $0.145
+3.57%
$7.85 million $10.48 million
Oct 7 $0.142
+2.20%
$7.58 million $8.25 million
Sep 30 $0.133
-17.47%
$7.52 million $20.62 million
Sep 23 $0.167
+2.27%
$8.7 million $19.85 million
Sep 16 $0.173
+10.70%
$8.8 million $17.79 million
Sep 9 $0.162
+7.72%
$8.47 million $33.46 million
Sep 2 $0.149
-5.36%
$8.14 million $46.15 million
Aug 26 $0.157
-10.79%
$8.5 million $127.6 million
Aug 19 $0.157
+45.84%
$9.53 million $51.33 million
Aug 12 $0.105
-2.20%
$5.82 million $7.01 million
Aug 5 $0.112
+8.33%
$5.82 million $8.32 million
Jul 29 $0.103
-25.98%
$5.56 million $9.36 million
Jul 22 $0.139
-3.23%
$7.51 million $6.62 million
Jul 15 $0.14
+10.06%
$7.77 million $9.58 million
Jul 8 $0.124
+8.14%
$6.88 million $8.88 million
Jul 1 $0.126
-14.32%
$6.18 million $13.72 million
Jun 24 $0.138
-0.77%
$7.92 million $17.73 million
Jun 17 $0.144
-12.52%
$7.51 million $18.23 million
Jun 10 $0.161
-14.61%
$8.87 million $24.96 million
Jun 3 $0.185
-0.64%
$10.22 million $25.09 million
May 27 $0.186
+0.33%
$10.08 million $22.73 million
May 20 $0.185
+1.52%
$10.04 million $26.09 million
May 13 $0.19
+6.76%
$9.87 million $17.2 million
May 6 $0.18
-5.57%
$9.59 million $27.34 million
Apr 29 $0.191
-2.50%
$10.3 million $30.83 million
Apr 22 $0.199
-5.61%
$10.56 million $27.77 million
Apr 15 $0.225
+11.16%
$11.42 million $25.2 million
Apr 8 $0.189
-37.04%
$10.94 million $27.62 million
Apr 1 $0.273
-14.86%
$16.22 million $24.86 million
Mar 25 $0.307
-2.15%
$17.31 million $62.44 million