ChessCoin Historical Data

CHESS Page 7
Download
Date Close Price change Market cap Trading volume
Apr 19, 2025 $0.0579
+10.98%
$3.13 million $71,282
Apr 18, 2025 $0.0522
+2.32%
$2.82 million $679,493
Apr 17, 2025 $0.051
+3.60%
$2.76 million $29,648
Apr 16, 2025 $0.0492
-0.99%
$2.66 million $40,464
Apr 15, 2025 $0.0497
-0.78%
$2.69 million $34,327
Apr 14, 2025 $0.0502
+0.41%
$2.71 million $35,696
Apr 13, 2025 $0.0499
-6.73%
$2.7 million $45,552
Apr 12, 2025 $0.0535
+3.08%
$2.89 million $32,501
Apr 11, 2025 $0.0518
+2.53%
$2.8 million $27,457
Apr 10, 2025 $0.0504
-4.55%
$2.72 million $39,857
Apr 9, 2025 $0.0528
+10.87%
$2.85 million $37,116
Apr 8, 2025 $0.0477
-3.79%
$2.57 million $31,379
Apr 7, 2025 $0.0494
+2.16%
$2.67 million $32,687
Apr 6, 2025 $0.0483
-7.29%
$2.61 million $27,697
Apr 5, 2025 $0.0522
+2.34%
$2.82 million $25,765
Apr 4, 2025 $0.0511
-1.54%
$2.76 million $45,008
Apr 3, 2025 $0.0518
-23.95%
$2.8 million $98,071
Apr 2, 2025 $0.0681
-11.33%
$3.68 million $38,117
Apr 1, 2025 $0.0768
+0.37%
$4.15 million $39,223
Mar 31, 2025 $0.0765
-1.66%
$4.13 million $32,702
Mar 30, 2025 $0.0778
-0.49%
$4.2 million $48,749
Mar 29, 2025 $0.0782
-4.04%
$4.22 million $29,621
Mar 28, 2025 $0.0817
-9.64%
$4.41 million $29,573
Mar 27, 2025 $0.0906
-3.93%
$4.89 million $72,989
Mar 26, 2025 $0.0942
-2.58%
$5.09 million $30,210
Mar 25, 2025 $0.097
-1.33%
$5.24 million $35,267
Mar 24, 2025 $0.0984
+4.35%
$5.32 million $36,461
Mar 23, 2025 $0.0942
-2.39%
$5.09 million $31,077
Mar 22, 2025 $0.0965
+4.33%
$5.21 million $38,707
Mar 21, 2025 $0.0925
-2.01%
$5 million $40,753
Mar 20, 2025 $0.0944
-3.57%
$5.1 million $28,880
Mar 19, 2025 $0.0979
+4.15%
$5.29 million $35,693
Mar 18, 2025 $0.0941
-0.44%
$5.08 million $28,936
Mar 17, 2025 $0.0946
+7.02%
$5.11 million $42,587
Mar 16, 2025 $0.0886
-4.93%
$4.79 million $33,018
Mar 15, 2025 $0.0933
+4.00%
$5.04 million $28,137
Mar 14, 2025 $0.091
+3.64%
$4.92 million $27,408
Mar 13, 2025 $0.088
-3.19%
$4.75 million $28,576
Mar 12, 2025 $0.0909
+4.48%
$4.91 million $38,087
Mar 11, 2025 $0.087
+5.71%
$4.7 million $42,265
Mar 10, 2025 $0.0823
-3.74%
$4.45 million $34,770
Mar 9, 2025 $0.0855
-9.32%
$4.62 million $36,158
Mar 8, 2025 $0.0945
-1.98%
$5.11 million $28,416
Mar 7, 2025 $0.0965
-0.21%
$5.21 million $36,305
Mar 6, 2025 $0.097
-3.84%
$5.24 million $45,665
Mar 5, 2025 $0.101
+4.15%
$5.45 million $33,502
Mar 4, 2025 $0.097
-5.00%
$5.24 million $45,109
Mar 3, 2025 $0.103
-14.69%
$5.58 million $50,724
Mar 2, 2025 $0.121
+13.26%
$6.55 million $37,177
Mar 1, 2025 $0.107
-3.51%
$5.79 million $35,790