ChessCoin Historical Data

CHESS Page 4
Download
Date Close Price change Market cap Trading volume
Apr 3 $ 0.275
+5.10%
$ 14.84 million $ 84.51 million
Mar 27 $ 0.261
-9.63%
$ 14.12 million $ 73.32 million
Mar 20 $ 0.253
-9.36%
$ 15.63 million $ 62.97 million
Mar 13 $ 0.293
+27.37%
$ 15.1 million $ 124.36 million
Mar 6 $ 0.208
-22.54%
$ 12.44 million $ 52.55 million
Feb 27 $ 0.269
-22.95%
$ 14.54 million $ 127.78 million
Feb 20 $ 0.349
+11.90%
$ 18.87 million $ 155.09 million
Feb 13 $ 0.312
+7.95%
$ 16.86 million $ 148.86 million
Feb 6 $ 0.289
+27.80%
$ 15.62 million $ 403.07 million
Jan 30 $ 0.226
-4.62%
$ 12.22 million $ 46.98 million
Jan 23 $ 0.223
+8.36%
$ 12.81 million $ 39.92 million
Jan 16 $ 0.205
-3.74%
$ 11.1 million $ 25.38 million
Jan 9 $ 0.213
+14.41%
$ 11.53 million $ 24.45 million
Jan 2 $ 0.187
+1.69%
$ 10.09 million $ 13.02 million
Dec 26 $ 0.184
+2.41%
$ 9.92 million $ 34.97 million
Dec 19 $ 0.179
+1.33%
$ 9.69 million $ 26.58 million
Dec 12 $ 0.177
-13.05%
$ 9.56 million $ 24.47 million
Dec 5 $ 0.208
-3.99%
$ 10.99 million $ 18.08 million
Nov 28 $ 0.217
+4.33%
$ 11.71 million $ 22.56 million
Nov 21 $ 0.226
+29.72%
$ 11.23 million $ 54.71 million
Nov 14 $ 0.173
+0.85%
$ 9.43 million $ 18.94 million
Nov 7 $ 0.172
-34.34%
$ 9.29 million $ 24.54 million
Oct 31 $ 0.262
-0.39%
$ 14.14 million $ 18.58 million
Oct 24 $ 0.263
+0.03%
$ 14.19 million $ 16.62 million
Oct 17 $ 0.263
+3.63%
$ 14.19 million $ 52.01 million
Oct 10 $ 0.253
-1.95%
$ 13.69 million $ 34.04 million
Oct 3 $ 0.258
+1.83%
$ 13.95 million $ 18.53 million
Sep 26 $ 0.254
+1.20%
$ 13.7 million $ 67.38 million
Sep 19 $ 0.26
-1.20%
$ 13.54 million $ 28.44 million
Sep 12 $ 0.263
-9.94%
$ 15.37 million $ 51.72 million
Sep 5 $ 0.292
+2.64%
$ 15.28 million $ 43.42 million
Aug 29 $ 0.284
+7.25%
$ -- $ 33.23 million
Aug 22 $ 0.265
-11.88%
$ -- $ 20.87 million
Aug 15 $ 0.301
-18.93%
$ -- $ 33.45 million
Aug 8 $ 0.371
-9.73%
$ -- $ 35.07 million
Aug 1 $ 0.412
+6.71%
$ -- $ 41.66 million
Jul 25 $ 0.386
+14.38%
$ -- $ 184.69 million
Jul 18 $ 0.338
+4.83%
$ -- $ 141.59 million
Jul 11 $ 0.323
+15.35%
$ -- $ 124 million
Jul 4 $ 0.28
+1.08%
$ -- $ 36.34 million
Jun 27 $ 0.277
+6.32%
$ -- $ 39.35 million
Jun 20 $ 0.261
+5.90%
$ -- $ 28.29 million
Jun 13 $ 0.246
-17.39%
$ -- $ 17.76 million
Jun 6 $ 0.298
-7.62%
$ -- $ 63.47 million
May 30 $ 0.322
-0.87%
$ -- $ 37 million
May 23 $ 0.325
-3.93%
$ -- $ 206.05 million
May 16 $ 0.338
+16.19%
$ -- $ 34.87 million
May 9 $ 0.291
-38.20%
$ -- $ 33.3 million
May 2 $ 0.47
-18.38%
$ -- $ 19.18 million
Apr 25 $ 0.576
-19.97%
$ -- $ 49.94 million