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