ChessCoin Historical Data

CHESS Page 6
Download
Date Close Price change Market cap Trading volume
Jun 8, 2025 $0.0743
+11.23%
$4.01 million $937,072
Jun 7, 2025 $0.0668
+13.22%
$3.61 million $1.22 million
Jun 6, 2025 $0.059
-2.32%
$3.19 million $650,549
Jun 5, 2025 $0.0606
-3.95%
$3.27 million $627,815
Jun 4, 2025 $0.0631
-4.68%
$3.41 million $695,008
Jun 3, 2025 $0.0662
+6.95%
$3.58 million $639,221
Jun 2, 2025 $0.0617
+5.11%
$3.33 million $746,451
Jun 1, 2025 $0.0587
+1.90%
$3.17 million $649,989
May 31, 2025 $0.0578
-3.02%
$3.12 million $714,995
May 30, 2025 $0.0595
-19.48%
$3.22 million $807,134
May 29, 2025 $0.0739
-5.25%
$3.99 million $639,921
May 28, 2025 $0.0779
-4.06%
$4.21 million $603,727
May 27, 2025 $0.0814
+9.85%
$4.4 million $762,131
May 26, 2025 $0.0741
+5.71%
$4 million $821,611
May 25, 2025 $0.07
+0.43%
$3.78 million $850,915
May 24, 2025 $0.0696
+6.73%
$3.76 million $690,380
May 23, 2025 $0.0652
-10.43%
$3.52 million $608,848
May 22, 2025 $0.0728
+4.75%
$3.93 million $741,476
May 21, 2025 $0.0695
+0.43%
$3.76 million $781,426
May 20, 2025 $0.0691
+3.75%
$3.73 million $867,644
May 19, 2025 $0.0665
-3.90%
$3.59 million $838,880
May 18, 2025 $0.0694
+2.81%
$3.75 million $1.14 million
May 17, 2025 $0.0672
-2.61%
$3.63 million $1 million
May 16, 2025 $0.0691
-3.09%
$3.73 million $938,789
May 15, 2025 $0.0716
-11.71%
$3.87 million $800,849
May 14, 2025 $0.0811
-5.33%
$4.38 million $154,608
May 13, 2025 $0.0854
+4.49%
$4.62 million $84,666
May 12, 2025 $0.0819
+4.66%
$4.42 million $360,860
May 11, 2025 $0.0782
-7.40%
$4.23 million $200,807
May 10, 2025 $0.0845
+7.61%
$4.56 million $267,047
May 9, 2025 $0.0785
+13.53%
$4.24 million $156,565
May 8, 2025 $0.0691
+13.22%
$3.74 million $313,462
May 7, 2025 $0.0611
+0.96%
$3.3 million $42,531
May 6, 2025 $0.0605
-3.37%
$3.27 million $38,161
May 5, 2025 $0.0626
-3.42%
$3.38 million $64,899
May 4, 2025 $0.0648
-4.50%
$3.5 million $88,724
May 3, 2025 $0.0679
-10.87%
$3.67 million $102,663
May 2, 2025 $0.0761
-2.23%
$4.11 million $158,563
May 1, 2025 $0.0783
-5.74%
$4.23 million $211,172
Apr 30, 2025 $0.0831
+15.34%
$4.49 million $631,640
Apr 29, 2025 $0.0711
+3.73%
$3.84 million $268,400
Apr 28, 2025 $0.0685
-1.74%
$3.7 million $70,878
Apr 27, 2025 $0.0697
-3.41%
$3.77 million $202,591
Apr 26, 2025 $0.0722
-0.12%
$3.9 million $94,815
Apr 25, 2025 $0.0723
-0.71%
$3.91 million $541,246
Apr 24, 2025 $0.0728
+12.81%
$3.93 million $268,206
Apr 23, 2025 $0.0648
+0.72%
$3.5 million $62,265
Apr 22, 2025 $0.0644
+7.45%
$3.48 million $529,062
Apr 21, 2025 $0.0599
+0.32%
$3.24 million $27,439
Apr 20, 2025 $0.0597
+3.10%
$3.23 million $78,869