Chain Games Historical Data

CHAIN Page 30
Download
Date Close Price change Market cap Trading volume
May 6, 2022 $ 0.0582
-2.48%
$ 15.69 million $ 576,301
May 5, 2022 $ 0.0596
-12.94%
$ 16.08 million $ 453,871
May 4, 2022 $ 0.0684
+17.77%
$ 18.47 million $ 618,440
May 3, 2022 $ 0.0582
-5.05%
$ 15.7 million $ 531,178
May 2, 2022 $ 0.0613
-0.35%
$ 16.54 million $ 491,938
May 1, 2022 $ 0.0614
+7.47%
$ 16.58 million $ 586,488
Apr 30, 2022 $ 0.0572
-3.95%
$ 15.44 million $ 525,425
Apr 29, 2022 $ 0.0593
-8.65%
$ 16.01 million $ 522,799
Apr 28, 2022 $ 0.0649
+3.98%
$ 17.51 million $ 537,167
Apr 27, 2022 $ 0.0624
-0.39%
$ 16.84 million $ 481,505
Apr 26, 2022 $ 0.0627
-10.27%
$ 16.91 million $ 457,133
Apr 25, 2022 $ 0.0698
-1.29%
$ 18.84 million $ 535,249
Apr 24, 2022 $ 0.0708
-4.02%
$ 19.1 million $ 491,357
Apr 23, 2022 $ 0.0737
-2.47%
$ 19.89 million $ 458,701
Apr 22, 2022 $ 0.0758
-2.93%
$ 20.45 million $ 540,008
Apr 21, 2022 $ 0.0781
-3.03%
$ 21.07 million $ 504,134
Apr 20, 2022 $ 0.0805
+0.83%
$ 21.72 million $ 498,438
Apr 19, 2022 $ 0.0797
+2.86%
$ 21.52 million $ 510,831
Apr 18, 2022 $ 0.0775
-3.10%
$ 20.92 million $ 527,265
Apr 17, 2022 $ 0.0798
-2.03%
$ 21.55 million $ 535,092
Apr 16, 2022 $ 0.0815
+1.69%
$ 21.99 million $ 488,240
Apr 15, 2022 $ 0.0801
-4.93%
$ 21.63 million $ 588,774
Apr 14, 2022 $ 0.0843
-0.98%
$ 22.75 million $ 496,306
Apr 13, 2022 $ 0.0852
+2.99%
$ 23 million $ 517,913
Apr 12, 2022 $ 0.0827
-4.41%
$ 22.33 million $ 444,607
Apr 11, 2022 $ 0.0865
-3.95%
$ 23.35 million $ 526,394
Apr 10, 2022 $ 0.0901
+4.82%
$ 24.31 million $ 645,952
Apr 9, 2022 $ 0.0859
-1.68%
$ 23.18 million $ 358,928
Apr 8, 2022 $ 0.0872
+2.10%
$ 23.55 million $ 566,816
Apr 7, 2022 $ 0.0854
+2.63%
$ 23.04 million $ 426,763
Apr 6, 2022 $ 0.0831
-5.70%
$ 22.43 million $ 277,542
Apr 5, 2022 $ 0.0879
-0.45%
$ 23.72 million $ 278,484
Apr 4, 2022 $ 0.0882
-5.69%
$ 23.81 million $ 200,495
Apr 3, 2022 $ 0.0937
+2.96%
$ 25.28 million $ 257,256
Apr 2, 2022 $ 0.0914
-2.98%
$ 24.68 million $ 188,762
Apr 1, 2022 $ 0.0942
+0.31%
$ 25.43 million $ 677,153
Mar 31, 2022 $ 0.094
-7.18%
$ 25.38 million $ 661,174
Mar 30, 2022 $ 0.101
+6.43%
$ 27.32 million $ 652,505
Mar 29, 2022 $ 0.0947
-8.40%
$ 25.56 million $ 594,007
Mar 28, 2022 $ 0.103
+6.93%
$ 27.92 million $ 1.04 million
Mar 27, 2022 $ 0.0977
+31.82%
$ 26.36 million $ 1.15 million
Mar 26, 2022 $ 0.0741
+3.72%
$ 19.99 million $ 554,340
Mar 25, 2022 $ 0.0715
+4.07%
$ 19.29 million $ 673,777
Mar 24, 2022 $ 0.0686
+4.16%
$ 18.53 million $ 586,812
Mar 23, 2022 $ 0.0659
-1.85%
$ 17.79 million $ 589,527
Mar 22, 2022 $ 0.0671
+5.14%
$ 18.11 million $ 560,899
Mar 21, 2022 $ 0.0636
-2.49%
$ 17.17 million $ 551,763
Mar 20, 2022 $ 0.0653
-1.48%
$ 17.61 million $ 538,401
Mar 19, 2022 $ 0.0661
-2.55%
$ 17.85 million $ 534,946
Mar 18, 2022 $ 0.0679
+5.71%
$ 18.33 million $ 603,227