Chain Games Historical Data

CHAIN Page 33
Download
Date Close Price change Market cap Trading volume
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
Mar 17, 2022 $ 0.0642
-0.74%
$ 17.34 million $ 599,931
Mar 16, 2022 $ 0.0646
-0.64%
$ 17.44 million $ 530,631
Mar 15, 2022 $ 0.065
+4.60%
$ 17.54 million $ 539,627
Mar 14, 2022 $ 0.0621
-1.90%
$ 16.76 million $ 586,021
Mar 13, 2022 $ 0.0633
-2.15%
$ 17.07 million $ 504,367
Mar 12, 2022 $ 0.0646
-0.22%
$ 17.45 million $ 539,442
Mar 11, 2022 $ 0.0649
-4.62%
$ 17.52 million $ 563,387
Mar 10, 2022 $ 0.0681
-4.35%
$ 18.38 million $ 547,733
Mar 9, 2022 $ 0.0713
+3.84%
$ 19.24 million $ 603,856
Mar 8, 2022 $ 0.0686
+2.01%
$ 18.53 million $ 476,267
Mar 7, 2022 $ 0.0674
-1.95%
$ 18.2 million $ 487,819
Mar 6, 2022 $ 0.0688
-0.75%
$ 18.58 million $ 511,526
Mar 5, 2022 $ 0.0693
+4.47%
$ 18.7 million $ 473,962
Mar 4, 2022 $ 0.0664
-14.09%
$ 17.91 million $ 482,326
Mar 3, 2022 $ 0.0775
-3.55%
$ 20.9 million $ 441,300
Mar 2, 2022 $ 0.0803
-1.71%
$ 21.68 million $ 473,520
Mar 1, 2022 $ 0.0817
+0.37%
$ 22.06 million $ 522,553
Feb 28, 2022 $ 0.0815
+8.54%
$ 22.01 million $ 536,825
Feb 27, 2022 $ 0.0751
-3.27%
$ 20.27 million $ 496,971
Feb 26, 2022 $ 0.0777
-4.32%
$ 20.96 million $ 486,854
Feb 25, 2022 $ 0.0812
+8.93%
$ 21.9 million $ 539,171
Feb 24, 2022 $ 0.0744
-4.62%
$ 20.08 million $ 598,336
Feb 23, 2022 $ 0.0779
-4.39%
$ 21.03 million $ 510,476
Feb 22, 2022 $ 0.0815
-0.11%
$ 21.99 million $ 538,938
Feb 21, 2022 $ 0.0806
-5.62%
$ 21.76 million $ 505,006
Feb 20, 2022 $ 0.0855
-4.10%
$ 23.08 million $ 545,950
Feb 19, 2022 $ 0.089
-0.98%
$ 24.03 million $ 475,296
Feb 18, 2022 $ 0.0901
-1.31%
$ 24.32 million $ 484,240
Feb 17, 2022 $ 0.0913
-15.17%
$ 24.65 million $ 518,018
Feb 16, 2022 $ 0.108
+7.76%
$ 29.08 million $ 670,897
Feb 15, 2022 $ 0.1
+6.82%
$ 26.98 million $ 481,711
Feb 14, 2022 $ 0.0937
-2.72%
$ 25.28 million $ 509,317
Feb 13, 2022 $ 0.0962
-3.41%
$ 25.96 million $ 540,392
Feb 12, 2022 $ 0.0994
-1.80%
$ 26.84 million $ 594,003
Feb 11, 2022 $ 0.101
-4.80%
$ 27.35 million $ 522,839