ChessCoin Historical Data

CHESS Page 27
Download
Date Close Price change Market cap Trading volume
Jul 24, 2022 $ 0.338
-5.70%
$ 18.26 million $ 7.01 million
Jul 23, 2022 $ 0.358
+13.07%
$ 19.37 million $ 95.88 million
Jul 22, 2022 $ 0.317
-5.94%
$ 17.13 million $ 17.22 million
Jul 21, 2022 $ 0.338
+10.86%
$ 18.24 million $ 3.88 million
Jul 20, 2022 $ 0.304
-10.09%
$ 16.45 million $ 8.56 million
Jul 19, 2022 $ 0.339
+0.48%
$ 18.3 million $ 4.01 million
Jul 18, 2022 $ 0.338
+4.76%
$ 18.24 million $ 5.04 million
Jul 17, 2022 $ 0.323
-5.19%
$ 17.45 million $ 33.86 million
Jul 16, 2022 $ 0.34
+13.98%
$ 18.36 million $ 21.34 million
Jul 15, 2022 $ 0.298
+1.36%
$ 16.11 million $ 14.65 million
Jul 14, 2022 $ 0.294
+9.10%
$ 15.89 million $ 38.29 million
Jul 13, 2022 $ 0.269
+3.74%
$ 14.54 million $ 3.92 million
Jul 12, 2022 $ 0.259
-7.82%
$ 14.02 million $ 7.17 million
Jul 11, 2022 $ 0.282
+0.70%
$ 15.23 million $ 4.76 million
Jul 10, 2022 $ 0.28
-6.06%
$ 15.13 million $ 2.43 million
Jul 9, 2022 $ 0.298
+4.47%
$ 16.1 million $ 3.34 million
Jul 8, 2022 $ 0.285
-4.31%
$ 15.42 million $ 5.76 million
Jul 7, 2022 $ 0.298
+3.17%
$ 16.12 million $ 4.58 million
Jul 6, 2022 $ 0.289
+6.02%
$ 15.63 million $ 4.3 million
Jul 5, 2022 $ 0.273
-4.33%
$ 14.74 million $ 3.2 million
Jul 4, 2022 $ 0.285
+2.90%
$ 15.4 million $ 12.73 million
Jul 3, 2022 $ 0.277
+2.14%
$ 14.96 million $ 3.34 million
Jul 2, 2022 $ 0.271
+4.66%
$ 14.66 million $ 3.53 million
Jul 1, 2022 $ 0.258
-5.66%
$ 13.96 million $ 9.82 million
Jun 30, 2022 $ 0.274
+6.30%
$ 14.8 million $ 5.65 million
Jun 29, 2022 $ 0.257
+0.62%
$ 13.9 million $ 7.88 million
Jun 28, 2022 $ 0.255
-8.05%
$ 13.8 million $ 3.88 million
Jun 27, 2022 $ 0.278
+6.62%
$ 15.01 million $ 5.24 million
Jun 26, 2022 $ 0.261
-6.38%
$ 14.08 million $ 3.78 million
Jun 25, 2022 $ 0.278
+0.81%
$ 15.03 million $ 3.51 million
Jun 24, 2022 $ 0.276
+0.49%
$ 14.92 million $ 3.9 million
Jun 23, 2022 $ 0.275
+16.02%
$ 14.84 million $ 11.63 million
Jun 22, 2022 $ 0.237
-4.89%
$ 12.79 million $ 1.49 million
Jun 21, 2022 $ 0.249
+0.07%
$ 13.47 million $ 1.99 million
Jun 20, 2022 $ 0.249
+1.15%
$ 13.44 million $ 1.99 million
Jun 19, 2022 $ 0.246
+7.43%
$ 13.29 million $ 1.42 million
Jun 18, 2022 $ 0.229
-8.99%
$ 12.37 million $ 1.31 million
Jun 17, 2022 $ 0.252
+1.96%
$ 13.59 million $ 1.36 million
Jun 16, 2022 $ 0.247
-14.01%
$ 13.33 million $ 3.64 million
Jun 15, 2022 $ 0.286
+2.20%
$ 15.48 million $ 2.62 million
Jun 14, 2022 $ 0.28
+4.91%
$ 15.14 million $ 2.63 million
Jun 13, 2022 $ 0.267
-10.32%
$ 14.43 million $ 4.77 million
Jun 12, 2022 $ 0.298
+2.04%
$ 16.08 million $ 6.53 million
Jun 11, 2022 $ 0.292
-5.04%
$ 15.76 million $ 2.94 million
Jun 10, 2022 $ 0.307
-7.33%
$ 16.6 million $ 4.02 million
Jun 9, 2022 $ 0.331
-5.27%
$ 17.91 million $ 4.3 million
Jun 8, 2022 $ 0.349
+9.18%
$ 18.88 million $ 41.65 million
Jun 7, 2022 $ 0.32
-2.13%
$ 17.3 million $ 1.68 million
Jun 6, 2022 $ 0.327
+1.54%
$ 17.67 million $ 2.35 million
Jun 5, 2022 $ 0.322
-3.73%
$ 17.4 million $ 1.85 million