ChessCoin Historical Data

CHESS Page 3
Download
Date Close Price change Market cap Trading volume
Mar 18 $0.303
-7.50%
$16.96 million $30.78 million
Mar 11 $0.3
+5.55%
$17.67 million $73.89 million
Mar 4 $0.302
+16.48%
$15.34 million $80.95 million
Feb 26 $0.259
+19.03%
$14 million $48.02 million
Feb 19 $0.218
-0.61%
$11.76 million $23.27 million
Feb 12 $0.219
+17.44%
$11.84 million $23.02 million
Feb 5 $0.187
+7.38%
$10.06 million $13.51 million
Jan 29 $0.174
-3.59%
$9.39 million $13.29 million
Jan 22 $0.183
-10.41%
$9.74 million $20.13 million
Jan 15 $0.19
-6.18%
$10.97 million $16.13 million
Jan 8 $0.213
+6.82%
$10.92 million $29.87 million
Jan 1 $0.199
-13.20%
$10.75 million $38.72 million
Dec 25 $0.237
-7.51%
$12.38 million $63.77 million
Dec 18 $0.225
+20.44%
$13.84 million $32.04 million
Dec 11 $0.199
-9.58%
$10.09 million $53.06 million
Dec 4 $0.212
+10.50%
$11.88 million $50.03 million
Nov 27 $0.192
-5.14%
$10.39 million $65.21 million
Nov 20 $0.174
+10.15%
$10.95 million $38.43 million
Nov 13 $0.157
-6.35%
$8.53 million $21.6 million
Nov 6 $0.162
+8.17%
$9.08 million $35.79 million
Oct 30 $0.15
+13.13%
$8.1 million $23.22 million
Oct 23 $0.132
+6.70%
$7.16 million $13.43 million
Oct 16 $0.124
+2.71%
$6.71 million $34.14 million
Oct 9 $0.122
+0.24%
$6.53 million $6.91 million
Oct 2 $0.122
-9.17%
$6.58 million $9.81 million
Sep 25 $0.134
+6.69%
$7.24 million $12.41 million
Sep 18 $0.13
+9.13%
$6.8 million $16.92 million
Sep 11 $0.121
+0.67%
$6.43 million $8.04 million
Sep 4 $0.12
+0.68%
$6.5 million $15.89 million
Aug 28 $0.12
-1.82%
$6.46 million $12.88 million
Aug 21 $0.124
-1.12%
$6.58 million $10.64 million
Aug 14 $0.126
-14.07%
$6.78 million $40.35 million
Aug 7 $0.144
+1.94%
$7.91 million $20.68 million
Jul 31 $0.142
-5.54%
$7.66 million $21.36 million
Jul 24 $0.15
+0.73%
$8.11 million $65.2 million
Jul 17 $0.149
+10.34%
$8.05 million $34.13 million
Jul 10 $0.135
-3.77%
$7.3 million $38.47 million
Jul 3 $0.14
+5.71%
$7.58 million $38.01 million
Jun 26 $0.133
-6.79%
$7.17 million $14.62 million
Jun 19 $0.141
+12.13%
$7.69 million $17.27 million
Jun 12 $0.128
+2.12%
$6.79 million $19.18 million
Jun 5 $0.125
-30.19%
$6.77 million $23.74 million
May 29 $0.18
-2.52%
$9.7 million $11.91 million
May 22 $0.184
-0.80%
$9.95 million $10.44 million
May 15 $0.192
+5.33%
$10.02 million $17.84 million
May 8 $0.181
-16.21%
$9.83 million $17.7 million
May 1 $0.216
-11.23%
$11.65 million $26.44 million
Apr 24 $0.252
-4.53%
$13.12 million $34.63 million
Apr 17 $0.269
-7.46%
$14.24 million $115.7 million
Apr 10 $0.282
+2.75%
$15.72 million $60.62 million