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