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