ChessCoin Historical Data

CHESS Page 30
Download
Date Close Price change Market cap Trading volume
Feb 24, 2022 $ 0.814
-6.58%
$ 43.96 million $ 4.98 million
Feb 23, 2022 $ 0.874
-6.44%
$ 47.22 million $ 5.41 million
Feb 22, 2022 $ 0.946
+13.03%
$ 51.13 million $ 4.47 million
Feb 21, 2022 $ 0.838
-2.42%
$ 45.3 million $ 7.53 million
Feb 20, 2022 $ 0.859
-7.91%
$ 46.43 million $ 2.38 million
Feb 19, 2022 $ 0.933
-2.63%
$ 50.44 million $ 2.71 million
Feb 18, 2022 $ 0.959
-3.11%
$ 51.8 million $ 2.65 million
Feb 17, 2022 $ 0.987
-9.14%
$ 53.32 million $ 3.64 million
Feb 16, 2022 $ 1.09
-4.19%
$ 58.69 million $ 2.91 million
Feb 15, 2022 $ 1.13
+0.28%
$ 61.26 million $ 5.5 million
Mar 23, 2021 $ 0
--%
$ -- $ 0
Jan 14, 2019 $ 0.000775
+0.06%
$ 41,891 $ 3
Jan 13, 2019 $ 0.000775
-26.82%
$ 41,857 $ 3
Jan 11, 2019 $ 0.000874
-3.80%
$ 47,249 $ 26
Jan 10, 2019 $ 0.00091
+2.58%
$ 49,143 $ 43
Jan 9, 2019 $ 0.000763
-5.67%
$ 41,242 $ 2
Jan 8, 2019 $ 0.000809
-12.45%
$ 43,722 $ 0
Jan 7, 2019 $ 0.000924
+3.29%
$ 49,933 $ 3
Jan 6, 2019 $ 0.000895
-8.77%
$ 48,353 $ 26
Jan 5, 2019 $ 0.000972
+5.43%
$ 52,542 $ 34
Jan 4, 2019 $ 0.000923
+15.65%
$ 49,874 $ 36
Jan 3, 2019 $ 0.000926
-0.45%
$ 50,043 $ 37
Jan 2, 2019 $ 0.00105
+5.47%
$ 56,990 $ 113
Jan 1, 2019 $ 0.000999
+12.03%
$ 53,963 $ 621
Dec 31, 2018 $ 0.000891
-7.50%
$ 48,159 $ 121
Dec 30, 2018 $ 0.000963
+0.13%
$ 52,027 $ 18
Dec 29, 2018 $ 0.000863
-18.44%
$ 46,612 $ 3
Dec 28, 2018 $ 0.00106
+0.95%
$ 57,235 $ 20
Dec 27, 2018 $ 0.00098
-1.55%
$ 52,931 $ 10
Dec 26, 2018 $ 0.000995
+0.05%
$ 53,762 $ 10
Dec 25, 2018 $ 0.000872
+0.55%
$ 47,107 $ 1
Dec 23, 2018 $ 0.00111
-1.89%
$ 60,125 $ 8
Dec 22, 2018 $ 0.00105
+0.85%
$ 56,735 $ 34
Dec 20, 2018 $ 0.000131
-88.45%
$ 7,077 $ 1
Dec 18, 2018 $ 0.00104
-4.27%
$ 56,438 $ 230
Dec 17, 2018 $ 0.00109
-1.20%
$ 58,977 $ 237
Dec 16, 2018 $ 0.000976
+1.68%
$ 52,757 $ 8
Dec 15, 2018 $ 0.00105
-5.14%
$ 56,557 $ 5
Dec 14, 2018 $ 0.0011
+2.06%
$ 59,573 $ 1
Dec 12, 2018 $ 0.00107
+0.63%
$ 57,857 $ 22
Dec 8, 2018 $ 0.00115
-0.37%
$ 62,153 $ 2
Dec 6, 2018 $ 0.00115
+0.30%
$ 62,358 $ 4
Dec 5, 2018 $ 0.00119
+0.48%
$ 64,337 $ 16
Dec 4, 2018 $ 0.00129
+1.54%
$ 69,938 $ 234
Dec 3, 2018 $ 0.00127
-13.98%
$ 68,877 $ 237
Dec 2, 2018 $ 0.00148
-3.16%
$ 79,736 $ 12
Nov 30, 2018 $ 0.00143
-0.66%
$ 77,424 $ 27
Nov 29, 2018 $ 0.00137
+0.00%
$ 74,097 $ 4,089
Nov 28, 2018 $ 0.00124
+0.00%
$ 66,771 $ 3,750
Nov 27, 2018 $ 0.00141
+0.00%
$ 76,408 $ 3,926