ChessCoin Historical Data

CHESS Page 28
Download
Date Close Price change Market cap Trading volume
Jun 4, 2022 $ 0.335
+5.46%
$ 18.08 million $ 4.95 million
Jun 3, 2022 $ 0.317
-0.34%
$ 17.14 million $ 6.79 million
Jun 2, 2022 $ 0.318
+3.32%
$ 17.2 million $ 3.11 million
Jun 1, 2022 $ 0.308
-10.60%
$ 16.65 million $ 4.74 million
May 31, 2022 $ 0.345
-1.79%
$ 18.63 million $ 9.07 million
May 30, 2022 $ 0.35
+7.76%
$ 18.92 million $ 6.48 million
May 29, 2022 $ 0.325
+6.16%
$ 17.56 million $ 20.32 million
May 28, 2022 $ 0.306
+9.40%
$ 16.54 million $ 6.36 million
May 27, 2022 $ 0.28
-9.87%
$ 15.12 million $ 3.81 million
May 26, 2022 $ 0.311
-11.90%
$ 16.78 million $ 19.15 million
May 25, 2022 $ 0.353
+3.47%
$ 19.06 million $ 128.35 million
May 24, 2022 $ 0.341
+12.94%
$ 18.43 million $ 22.55 million
May 23, 2022 $ 0.302
-10.70%
$ 16.32 million $ 5.51 million
May 22, 2022 $ 0.338
+5.64%
$ 18.27 million $ 2.89 million
May 21, 2022 $ 0.32
+2.52%
$ 17.3 million $ 4.31 million
May 20, 2022 $ 0.312
-1.51%
$ 16.87 million $ 4.77 million
May 19, 2022 $ 0.317
+15.22%
$ 17.13 million $ 5.26 million
May 18, 2022 $ 0.275
-10.42%
$ 14.88 million $ 2.41 million
May 17, 2022 $ 0.308
-4.85%
$ 16.62 million $ 6.29 million
May 16, 2022 $ 0.323
+11.07%
$ 17.47 million $ 8.94 million
May 15, 2022 $ 0.291
+3.26%
$ 15.7 million $ 8.73 million
May 14, 2022 $ 0.281
+13.27%
$ 15.21 million $ 3.2 million
May 13, 2022 $ 0.248
+11.51%
$ 13.43 million $ 2.87 million
May 12, 2022 $ 0.223
-8.33%
$ 12.05 million $ 3.86 million
May 11, 2022 $ 0.243
-31.52%
$ 13.14 million $ 8.68 million
May 10, 2022 $ 0.356
-11.91%
$ 19.22 million $ 3.42 million
May 9, 2022 $ 0.404
-14.13%
$ 21.82 million $ 2.54 million
May 8, 2022 $ 0.47
-4.89%
$ 25.4 million $ 2.15 million
May 7, 2022 $ 0.494
-6.09%
$ 26.71 million $ 1.22 million
May 6, 2022 $ 0.526
-0.76%
$ 28.44 million $ 2.17 million
May 5, 2022 $ 0.53
-12.15%
$ 28.66 million $ 5.52 million
May 4, 2022 $ 0.604
+9.07%
$ 32.63 million $ 3.73 million
May 3, 2022 $ 0.554
-2.40%
$ 29.91 million $ 1.87 million
May 2, 2022 $ 0.567
-1.54%
$ 30.64 million $ 2.51 million
May 1, 2022 $ 0.576
+1.35%
$ 31.1 million $ 7.76 million
Apr 30, 2022 $ 0.569
-11.61%
$ 30.72 million $ 4.57 million
Apr 29, 2022 $ 0.643
-12.07%
$ 34.76 million $ 12.54 million
Apr 28, 2022 $ 0.73
+11.73%
$ 39.43 million $ 13.42 million
Apr 27, 2022 $ 0.653
+2.53%
$ 35.29 million $ 1.86 million
Apr 26, 2022 $ 0.637
-10.20%
$ 34.42 million $ 3.19 million
Apr 25, 2022 $ 0.71
-1.33%
$ 38.35 million $ 6.6 million
Apr 24, 2022 $ 0.719
-2.74%
$ 38.85 million $ 2.63 million
Apr 23, 2022 $ 0.739
-1.48%
$ 39.94 million $ 2.22 million
Apr 22, 2022 $ 0.75
-2.14%
$ 40.54 million $ 4.01 million
Apr 21, 2022 $ 0.767
-1.34%
$ 41.43 million $ 12.12 million
Apr 20, 2022 $ 0.777
-2.54%
$ 41.98 million $ 4.07 million
Apr 19, 2022 $ 0.797
+4.10%
$ 43.06 million $ 4.59 million
Apr 18, 2022 $ 0.765
-0.65%
$ 41.36 million $ 3.94 million
Apr 17, 2022 $ 0.77
-5.35%
$ 41.6 million $ 4.58 million
Apr 16, 2022 $ 0.814
+1.92%
$ 43.99 million $ 11.47 million