ChessCoin Historical Data

CHESS Page 29
Download
Date Close Price change Market cap Trading volume
Apr 15, 2022 $0.799
+2.16%
$43.17 million $3.48 million
Apr 14, 2022 $0.782
-3.10%
$42.26 million $4.52 million
Apr 13, 2022 $0.808
+0.85%
$43.63 million $4.05 million
Apr 12, 2022 $0.801
+4.87%
$43.27 million $6.16 million
Apr 11, 2022 $0.764
-13.95%
$41.26 million $6.87 million
Apr 10, 2022 $0.888
+3.13%
$47.95 million $24.18 million
Apr 9, 2022 $0.861
+2.43%
$46.52 million $3.46 million
Apr 8, 2022 $0.841
-8.41%
$45.42 million $7.77 million
Apr 7, 2022 $0.918
+1.19%
$49.61 million $7.02 million
Apr 6, 2022 $0.907
-3.90%
$49 million $10.24 million
Apr 5, 2022 $0.946
-9.55%
$51.09 million $10.15 million
Apr 4, 2022 $1.05
-4.32%
$56.53 million $9.78 million
Apr 3, 2022 $1.09
+2.42%
$59.11 million $31.66 million
Apr 2, 2022 $1.07
+7.57%
$57.71 million $28.12 million
Apr 1, 2022 $0.99
+9.66%
$53.48 million $7.5 million
Mar 31, 2022 $0.903
-7.03%
$48.8 million $14.97 million
Mar 30, 2022 $0.971
+4.63%
$52.48 million $14.84 million
Mar 29, 2022 $0.927
-0.29%
$50.12 million $8.15 million
Mar 28, 2022 $0.93
-2.48%
$50.26 million $7.77 million
Mar 27, 2022 $0.954
+1.25%
$51.56 million $8.51 million
Mar 26, 2022 $0.942
+12.01%
$50.92 million $33.49 million
Mar 25, 2022 $0.841
-2.22%
$45.46 million $4.02 million
Mar 24, 2022 $0.861
+4.16%
$46.52 million $8.68 million
Mar 23, 2022 $0.827
-2.45%
$44.66 million $5.07 million
Mar 22, 2022 $0.847
-2.09%
$45.78 million $6.26 million
Mar 21, 2022 $0.865
+1.52%
$46.76 million $18.66 million
Mar 20, 2022 $0.852
+4.30%
$46.02 million $82.9 million
Mar 19, 2022 $0.815
+9.90%
$44.06 million $13.42 million
Mar 18, 2022 $0.743
+0.68%
$40.12 million $2.75 million
Mar 17, 2022 $0.736
-1.71%
$39.78 million $3.15 million
Mar 16, 2022 $0.748
+2.62%
$40.43 million $3.14 million
Mar 15, 2022 $0.729
-2.71%
$39.39 million $3.68 million
Mar 14, 2022 $0.749
-0.32%
$40.49 million $5.2 million
Mar 13, 2022 $0.752
+1.71%
$40.66 million $13.15 million
Mar 12, 2022 $0.742
+0.93%
$40.08 million $1.35 million
Mar 11, 2022 $0.735
-3.03%
$39.72 million $1.76 million
Mar 10, 2022 $0.758
-4.81%
$40.96 million $3.59 million
Mar 9, 2022 $0.797
+4.11%
$43.09 million $4.52 million
Mar 8, 2022 $0.766
-3.12%
$41.39 million $4.98 million
Mar 7, 2022 $0.79
+1.87%
$42.71 million $10.69 million
Mar 6, 2022 $0.774
-1.03%
$41.83 million $12.51 million
Mar 5, 2022 $0.782
+2.81%
$42.27 million $1.69 million
Mar 4, 2022 $0.761
-7.67%
$41.12 million $2.86 million
Mar 3, 2022 $0.824
-5.66%
$44.53 million $3.19 million
Mar 2, 2022 $0.874
-2.79%
$47.24 million $15.19 million
Mar 1, 2022 $0.9
+2.09%
$48.62 million $4.14 million
Feb 28, 2022 $0.881
+9.28%
$47.62 million $4.25 million
Feb 27, 2022 $0.807
-5.53%
$43.61 million $3.08 million
Feb 26, 2022 $0.854
+0.49%
$46.17 million $3.47 million
Feb 25, 2022 $0.851
+4.54%
$45.96 million $2.85 million