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