CHAINAI Historical Data

CHAINAI Page 6
Download
Date Close Price change Market cap Trading volume
Nov 21, 9 PM $ 4.81
+1.19%
$ 480.58 million $ 380,604
Nov 21, 8 PM $ 4.77
+0.00%
$ 477.13 million $ 376,906
Nov 21, 7 PM $ 4.85
+0.00%
$ 484.54 million $ 379,840
Nov 21, 6 PM $ 4.78
-2.59%
$ 477.63 million $ 379,296
Nov 21, 5 PM $ 4.93
+0.30%
$ 492.88 million $ 382,422
Nov 21, 4 PM $ 4.85
+0.52%
$ 484.51 million $ 377,075
Nov 21, 3 PM $ 4.8
-0.40%
$ 479.5 million $ 374,275
Nov 21, 1 PM $ 4.74
+0.00%
$ 474.34 million $ 374,515
Nov 21, 12 PM $ 4.79
+1.56%
$ 478.83 million $ 374,505
Nov 21, 11 AM $ 4.76
+0.64%
$ 475.87 million $ 369,999
Nov 21, 10 AM $ 4.72
-1.37%
$ 471.92 million $ 373,166
Nov 21, 9 AM $ 4.78
-1.14%
$ 478.49 million $ 375,809
Nov 21, 8 AM $ 4.82
+0.00%
$ 481.81 million $ 382,894
Nov 21, 7 AM $ 4.87
-0.93%
$ 487.19 million $ 381,744
Nov 21, 6 AM $ 4.98
+0.00%
$ 498 million $ 393,491
Nov 21, 5 AM $ 4.97
+0.06%
$ 497.49 million $ 393,923
Nov 21, 4 AM $ 4.95
-0.36%
$ 494.83 million $ 394,434
Nov 21, 3 AM $ 4.97
+0.71%
$ 496.96 million $ 394,635
Nov 21, 2 AM $ 4.95
-0.66%
$ 495.44 million $ 396,042
Nov 21, 1 AM $ 4.96
+0.37%
$ 495.55 million $ 398,403
Nov 21, 12 AM $ 4.9
-0.39%
$ 489.97 million $ 397,207
Nov 20, 11 PM $ 4.95
-0.29%
$ 495.26 million $ 397,530
Nov 20, 9 PM $ 4.94
-0.15%
$ 493.65 million $ 400,333
Nov 20, 8 PM $ 4.96
+0.00%
$ 495.96 million $ 400,025
Nov 20, 7 PM $ 4.94
+0.62%
$ 494.25 million $ 400,083
Nov 20, 6 PM $ 4.93
+0.00%
$ 492.81 million $ 400,758
Nov 20, 5 PM $ 4.91
-0.01%
$ 491.22 million $ 400,207
Nov 20, 4 PM $ 4.96
+0.00%
$ 495.85 million $ 400,963
Nov 20, 1 PM $ 5.05
+0.00%
$ 504.6 million $ 412,199
Nov 20, 12 PM $ 5.05
+0.00%
$ 505.29 million $ 411,667
Nov 20, 11 AM $ 5.01
-0.35%
$ 500.87 million $ 411,878
Nov 20, 10 AM $ 5.01
+0.05%
$ 500.96 million $ 409,539
Nov 20, 9 AM $ 4.97
-0.81%
$ 497.14 million $ 412,152
Nov 20, 8 AM $ 4.99
-0.64%
$ 499.49 million $ 413,655
Nov 20, 6 AM $ 5.03
-0.99%
$ 502.67 million $ 411,799
Nov 20, 5 AM $ 5.08
+0.00%
$ 508 million $ 414,787
Nov 20, 4 AM $ 5.11
+0.00%
$ 511.49 million $ 412,856
Nov 20, 3 AM $ 5.13
+0.08%
$ 513.38 million $ 414,568
Nov 20, 2 AM $ 5.16
+0.00%
$ 515.5 million $ 414,876
Nov 20, 1 AM $ 5.18
+0.74%
$ 518.38 million $ 413,700
Nov 19, 7 PM $ 4.97
+0.00%
$ 497.21 million $ 399,484
Nov 19, 6 PM $ 4.96
+0.21%
$ 496.14 million $ 398,959
Nov 19, 5 PM $ 4.98
+0.00%
$ 497.77 million $ 402,516
Nov 19, 4 PM $ 4.97
+0.00%
$ 496.61 million $ 406,050
Nov 19, 3 PM $ 5.1
+0.00%
$ 510.25 million $ 417,801
Nov 19, 2 PM $ 5.08
-2.23%
$ 507.78 million $ 416,604
Nov 19, 1 PM $ 5.17
+0.00%
$ 517.29 million $ 420,342
Nov 19, 10 AM $ 5.14
+0.00%
$ 514.48 million $ 420,669
Nov 19, 9 AM $ 5.09
-0.71%
$ 509.33 million $ 419,267
Nov 19, 8 AM $ 5.13
+0.00%
$ 513.38 million $ 422,749