ChessCoin Historical Data

CHESS Page 25
Download
Date Close Price change Market cap Trading volume
Nov 1, 2022 $ 0.254
-1.77%
$ 13.72 million $ 1.54 million
Oct 31, 2022 $ 0.258
-1.64%
$ 13.96 million $ 2.16 million
Oct 30, 2022 $ 0.263
-1.53%
$ 14.19 million $ 2.2 million
Oct 29, 2022 $ 0.267
+1.21%
$ 14.41 million $ 2.77 million
Oct 28, 2022 $ 0.264
+1.05%
$ 14.24 million $ 1.93 million
Oct 27, 2022 $ 0.261
-1.69%
$ 14.09 million $ 2.31 million
Oct 26, 2022 $ 0.265
+0.67%
$ 14.34 million $ 2.66 million
Oct 25, 2022 $ 0.264
+1.61%
$ 14.24 million $ 2.37 million
Oct 24, 2022 $ 0.259
-1.21%
$ 14.02 million $ 2.39 million
Oct 23, 2022 $ 0.263
-0.84%
$ 14.19 million $ 8.6 million
Oct 22, 2022 $ 0.265
+7.52%
$ 14.31 million $ 18.53 million
Oct 21, 2022 $ 0.246
+1.52%
$ 13.31 million $ 1.97 million
Oct 20, 2022 $ 0.243
+0.77%
$ 13.11 million $ 1.12 million
Oct 19, 2022 $ 0.241
-4.21%
$ 13.01 million $ 2.03 million
Oct 18, 2022 $ 0.251
-0.35%
$ 13.58 million $ 2.7 million
Oct 17, 2022 $ 0.252
-0.49%
$ 13.63 million $ 17.06 million
Oct 16, 2022 $ 0.253
+5.93%
$ 13.69 million $ 8.04 million
Oct 15, 2022 $ 0.239
+0.26%
$ 12.93 million $ 14.53 million
Oct 14, 2022 $ 0.239
+3.69%
$ 12.89 million $ 5.07 million
Oct 13, 2022 $ 0.23
-6.29%
$ 12.44 million $ 2.88 million
Oct 12, 2022 $ 0.246
-0.94%
$ 13.27 million $ 1.16 million
Oct 11, 2022 $ 0.248
-0.49%
$ 13.38 million $ 1.08 million
Oct 10, 2022 $ 0.249
-3.76%
$ 13.44 million $ 1.27 million
Oct 9, 2022 $ 0.258
+0.13%
$ 13.95 million $ 4.54 million
Oct 8, 2022 $ 0.258
+0.04%
$ 13.93 million $ 1.83 million
Oct 7, 2022 $ 0.258
-0.53%
$ 13.93 million $ 1.36 million
Oct 6, 2022 $ 0.259
-2.20%
$ 14 million $ 1.31 million
Oct 5, 2022 $ 0.265
-2.20%
$ 14.32 million $ 1.47 million
Oct 4, 2022 $ 0.271
+3.09%
$ 14.64 million $ 2.8 million
Oct 3, 2022 $ 0.263
+3.67%
$ 14.2 million $ 5.22 million
Oct 2, 2022 $ 0.254
-2.33%
$ 13.7 million $ 2.55 million
Oct 1, 2022 $ 0.26
-2.71%
$ 14.03 million $ 1.85 million
Sep 30, 2022 $ 0.267
-7.06%
$ 14.43 million $ 17 million
Sep 29, 2022 $ 0.287
+12.19%
$ 15.53 million $ 18.76 million
Sep 28, 2022 $ 0.257
+0.87%
$ 13.87 million $ 1.77 million
Sep 27, 2022 $ 0.254
-2.33%
$ 13.75 million $ 23.3 million
Sep 26, 2022 $ 0.26
+3.95%
$ 14.07 million $ 2.14 million
Sep 25, 2022 $ 0.251
-3.50%
$ 13.54 million $ 1.28 million
Sep 24, 2022 $ 0.26
-0.53%
$ 14.03 million $ 1.29 million
Sep 23, 2022 $ 0.261
+0.43%
$ 14.1 million $ 2.74 million
Sep 22, 2022 $ 0.26
+2.87%
$ 14.03 million $ 2.28 million
Sep 21, 2022 $ 0.253
-2.06%
$ -- $ 7.41 million
Sep 20, 2022 $ 0.258
-0.72%
$ 13.94 million $ 3.44 million
Sep 19, 2022 $ 0.26
-1.11%
$ 14.04 million $ 11.29 million
Sep 18, 2022 $ 0.263
-6.35%
$ 14.2 million $ 5.5 million
Sep 17, 2022 $ 0.281
+6.04%
$ 15.16 million $ 27.25 million
Sep 16, 2022 $ 0.264
-0.51%
$ 14.29 million $ 3.61 million
Sep 15, 2022 $ 0.266
-5.20%
$ 14.36 million $ 3.4 million
Sep 14, 2022 $ 0.28
+4.83%
$ 15.15 million $ 5.19 million
Sep 13, 2022 $ 0.267
-6.00%
$ 14.45 million $ 3.69 million