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