ChessCoin Historical Data

CHESS Page 5
Download
Date Close Price change Market cap Trading volume
Jul 28, 2025 $ 0.0731
-8.74%
$ 3.95 million $ 249,241
Jul 27, 2025 $ 0.0802
+4.29%
$ 4.33 million $ 341,483
Jul 26, 2025 $ 0.0769
-1.15%
$ 4.16 million $ 175,631
Jul 25, 2025 $ 0.0778
+3.32%
$ 4.2 million $ 297,522
Jul 24, 2025 $ 0.0753
-2.95%
$ 4.07 million $ 336,893
Jul 23, 2025 $ 0.0776
-9.24%
$ 4.19 million $ 368,148
Jul 22, 2025 $ 0.0855
+0.47%
$ 4.62 million $ 338,471
Jul 21, 2025 $ 0.085
-1.39%
$ 4.59 million $ 334,690
Jul 20, 2025 $ 0.0862
+1.65%
$ 4.66 million $ 749,651
Jul 19, 2025 $ 0.0848
+0.95%
$ 4.58 million $ 864,825
Jul 18, 2025 $ 0.084
+13.06%
$ 4.54 million $ 2.63 million
Jul 17, 2025 $ 0.0743
+0.24%
$ 4.01 million $ 247,804
Jul 16, 2025 $ 0.0741
-2.98%
$ 4.01 million $ 222,579
Jul 15, 2025 $ 0.0764
+4.09%
$ 4.13 million $ 637,277
Jul 14, 2025 $ 0.0734
+3.82%
$ 3.97 million $ 830,422
Jul 13, 2025 $ 0.0702
-0.99%
$ 3.82 million $ 242,126
Jul 12, 2025 $ 0.0709
-3.01%
$ 3.83 million $ 302,465
Jul 11, 2025 $ 0.0731
+4.28%
$ 3.95 million $ 917,529
Jul 10, 2025 $ 0.0687
+1.47%
$ 3.73 million $ 927,256
Jul 9, 2025 $ 0.068
-1.73%
$ 3.67 million $ 391,242
Jul 8, 2025 $ 0.0692
+3.28%
$ 3.74 million $ 565,119
Jul 7, 2025 $ 0.0673
+5.16%
$ 3.64 million $ 1.02 million
Jul 6, 2025 $ 0.0641
-2.15%
$ 3.46 million $ 631,649
Jul 5, 2025 $ 0.0662
-23.82%
$ 3.54 million $ 1.25 million
Jul 4, 2025 $ 0.0869
-7.25%
$ 4.7 million $ 580,191
Jul 3, 2025 $ 0.0937
+10.13%
$ 5.06 million $ 968,495
Jul 2, 2025 $ 0.0851
+0.09%
$ 4.6 million $ 1.06 million
Jul 1, 2025 $ 0.0852
+16.88%
$ 4.6 million $ 1.12 million
Jun 30, 2025 $ 0.0729
-3.70%
$ 3.94 million $ 369,518
Jun 29, 2025 $ 0.0757
+0.40%
$ 4.09 million $ 627,353
Jun 28, 2025 $ 0.0754
-4.92%
$ 4.07 million $ 878,576
Jun 27, 2025 $ 0.079
-1.50%
$ 4.27 million $ 572,416
Jun 26, 2025 $ 0.0802
+19.17%
$ 4.33 million $ 855,346
Jun 25, 2025 $ 0.0673
-5.48%
$ 3.64 million $ 413,092
Jun 24, 2025 $ 0.0712
-2.87%
$ 3.85 million $ 452,307
Jun 23, 2025 $ 0.0733
+8.28%
$ 3.96 million $ 635,880
Jun 22, 2025 $ 0.0677
+2.26%
$ 3.66 million $ 488,161
Jun 21, 2025 $ 0.0662
+1.07%
$ 3.58 million $ 462,828
Jun 20, 2025 $ 0.0655
-18.33%
$ 3.54 million $ 3.94 million
Jun 19, 2025 $ 0.0802
+8.09%
$ 4.33 million $ 2.61 million
Jun 18, 2025 $ 0.0742
+1.92%
$ 4.01 million $ 545,417
Jun 17, 2025 $ 0.0728
+1.96%
$ 3.93 million $ 496,545
Jun 16, 2025 $ 0.0714
+3.48%
$ 3.86 million $ 427,000
Jun 15, 2025 $ 0.069
-0.29%
$ 3.73 million $ 148,175
Jun 14, 2025 $ 0.0692
-0.72%
$ 3.74 million $ 349,204
Jun 13, 2025 $ 0.0697
-1.28%
$ 3.77 million $ 658,453
Jun 12, 2025 $ 0.0706
-1.40%
$ 3.81 million $ 726,767
Jun 11, 2025 $ 0.0716
-11.28%
$ 3.87 million $ 1.91 million
Jun 10, 2025 $ 0.0807
-3.94%
$ 4.36 million $ 1.19 million
Jun 9, 2025 $ 0.084
+13.07%
$ 4.54 million $ 1.02 million