ChessCoin Historical Data

CHESS Page 26
Download
Date Close Price change Market cap Trading volume
Sep 12, 2022 $ 0.284
-2.51%
$ 15.37 million $ 3.08 million
Sep 11, 2022 $ 0.292
-0.74%
$ 15.77 million $ 2.96 million
Sep 10, 2022 $ 0.294
+2.39%
$ 15.88 million $ 5.32 million
Sep 9, 2022 $ 0.287
+2.38%
$ 15.51 million $ 12.21 million
Sep 8, 2022 $ 0.28
+3.42%
$ 15.15 million $ 15.26 million
Sep 7, 2022 $ 0.271
+4.47%
$ 14.65 million $ 4.53 million
Sep 6, 2022 $ 0.26
-8.28%
$ 14.02 million $ 1.82 million
Sep 5, 2022 $ 0.283
-0.54%
$ 15.28 million $ 1.33 million
Sep 4, 2022 $ 0.284
+2.82%
$ 15.36 million $ 11.47 million
Sep 3, 2022 $ 0.277
+0.01%
$ 14.94 million $ 952,141
Sep 2, 2022 $ 0.276
-2.78%
$ 14.93 million $ 2.12 million
Sep 1, 2022 $ 0.284
+1.32%
$ 15.37 million $ 1.32 million
Aug 31, 2022 $ 0.281
+3.59%
$ 15.16 million $ 2.02 million
Aug 30, 2022 $ 0.271
-5.39%
$ 14.64 million $ 5.5 million
Aug 29, 2022 $ 0.286
+8.05%
$ 15.48 million $ 9.83 million
Aug 28, 2022 $ 0.265
-1.51%
$ 14.34 million $ 5.31 million
Aug 27, 2022 $ 0.27
+0.57%
$ 14.56 million $ 1.33 million
Aug 26, 2022 $ 0.268
-11.58%
$ 14.46 million $ 2.58 million
Aug 25, 2022 $ 0.303
+2.45%
$ 16.35 million $ 2.71 million
Aug 24, 2022 $ 0.295
-0.99%
$ 15.97 million $ 4.32 million
Aug 23, 2022 $ 0.298
+1.89%
$ 16.11 million $ 2.17 million
Aug 22, 2022 $ 0.293
-2.90%
$ 15.8 million $ 2.45 million
Aug 21, 2022 $ 0.301
+1.79%
$ 16.28 million $ 4.06 million
Aug 20, 2022 $ 0.296
+5.11%
$ 15.99 million $ 12.05 million
Aug 19, 2022 $ 0.282
-11.11%
$ 15.21 million $ 4.92 million
Aug 18, 2022 $ 0.317
-6.61%
$ 17.11 million $ 1.74 million
Aug 17, 2022 $ 0.339
-4.48%
$ 18.32 million $ 2.73 million
Aug 16, 2022 $ 0.355
-2.43%
$ 19.18 million $ 3.57 million
Aug 15, 2022 $ 0.364
-2.12%
$ 19.65 million $ 4.38 million
Aug 14, 2022 $ 0.371
-3.27%
$ 20.07 million $ 3.18 million
Aug 13, 2022 $ 0.384
-2.09%
$ 20.75 million $ 2.69 million
Aug 12, 2022 $ 0.392
+1.39%
$ 21.19 million $ 3.03 million
Aug 11, 2022 $ 0.387
+0.37%
$ 20.9 million $ 5.31 million
Aug 10, 2022 $ 0.385
+2.26%
$ 20.81 million $ 4.71 million
Aug 9, 2022 $ 0.377
-4.03%
$ 20.35 million $ 10.74 million
Aug 8, 2022 $ 0.392
-4.60%
$ 21.21 million $ 5.42 million
Aug 7, 2022 $ 0.412
+4.68%
$ 22.25 million $ 13.91 million
Aug 6, 2022 $ 0.393
-1.72%
$ 21.26 million $ 3.43 million
Aug 5, 2022 $ 0.401
+5.30%
$ 21.65 million $ 5.04 million
Aug 4, 2022 $ 0.38
-1.32%
$ 20.52 million $ 3.51 million
Aug 3, 2022 $ 0.385
-1.54%
$ 20.8 million $ 4.54 million
Aug 2, 2022 $ 0.392
+1.48%
$ 21.17 million $ 7.24 million
Aug 1, 2022 $ 0.386
+0.07%
$ 20.87 million $ 3.98 million
Jul 31, 2022 $ 0.386
-3.32%
$ 20.88 million $ 6.63 million
Jul 30, 2022 $ 0.397
-9.38%
$ 21.44 million $ 17.84 million
Jul 29, 2022 $ 0.437
+13.38%
$ 23.63 million $ 17.87 million
Jul 28, 2022 $ 0.385
+3.13%
$ 20.81 million $ 26.1 million
Jul 27, 2022 $ 0.374
+10.30%
$ 20.22 million $ 51.99 million
Jul 26, 2022 $ 0.34
+8.62%
$ 18.37 million $ 60.62 million
Jul 25, 2022 $ 0.313
-7.37%
$ 16.91 million $ 3.64 million