Chain Games Historical Data

CHAIN Page 35
Download
Date Close Price change Market cap Trading volume
Dec 22, 2021 $ 0.187
+0.12%
$ 51.5 million $ 1.08 million
Dec 21, 2021 $ 0.188
+37.89%
$ 51.71 million $ 962,513
Dec 20, 2021 $ 0.177
+0.03%
$ 48.56 million $ 279,949
Dec 19, 2021 $ 0.176
-11.77%
$ 48.46 million $ 1.39 million
Dec 18, 2021 $ 0.2
+1.90%
$ 55.04 million $ 1.09 million
Dec 17, 2021 $ 0.196
-9.83%
$ 53.79 million $ 1.13 million
Dec 16, 2021 $ 0.217
-6.50%
$ 59.65 million $ 1.17 million
Dec 15, 2021 $ 0.232
+13.11%
$ 63.72 million $ 1.37 million
Dec 14, 2021 $ 0.205
-6.80%
$ 56.34 million $ 1.22 million
Dec 13, 2021 $ 0.22
-10.96%
$ 60.46 million $ 1.15 million
Dec 12, 2021 $ 0.247
+6.45%
$ 67.9 million $ 1.32 million
Dec 11, 2021 $ 0.232
+3.74%
$ 63.79 million $ 1.41 million
Dec 10, 2021 $ 0.226
-17.45%
$ 62.18 million $ 1.58 million
Dec 9, 2021 $ 0.274
-6.43%
$ 75.44 million $ 1.26 million
Dec 8, 2021 $ 0.294
-4.39%
$ 80.71 million $ 1.49 million
Dec 7, 2021 $ 0.307
-4.07%
$ 84.33 million $ 1.84 million
Dec 6, 2021 $ 0.319
-0.70%
$ 87.74 million $ 1.8 million
Dec 5, 2021 $ 0.321
+0.78%
$ 88.29 million $ 424,612
Dec 4, 2021 $ 0.317
-13.86%
$ 87.14 million $ 1.41 million
Dec 3, 2021 $ 0.366
-7.14%
$ 100.73 million $ 1.8 million
Dec 2, 2021 $ 0.395
+1.96%
$ 108.5 million $ 1.34 million
Dec 1, 2021 $ 0.385
+13.55%
$ 105.85 million $ 2.57 million
Nov 30, 2021 $ 0.339
-5.30%
$ 93.13 million $ 1.38 million
Nov 29, 2021 $ 0.358
+35.09%
$ 98.49 million $ 2.79 million
Nov 28, 2021 $ 0.264
-7.48%
$ 72.67 million $ 999,725
Nov 27, 2021 $ 0.288
+8.10%
$ 79.1 million $ 569,624
Nov 26, 2021 $ 0.264
-18.35%
$ 72.59 million $ 1.34 million
Nov 25, 2021 $ 0.324
+33.57%
$ 89.03 million $ 5.12 million
Nov 24, 2021 $ 0.238
+30.64%
$ 65.31 million $ 995,183
Nov 23, 2021 $ 0.182
+6.28%
$ 49.96 million $ 616,754
Nov 22, 2021 $ 0.173
-2.44%
$ 47.64 million $ 504,359
Nov 21, 2021 $ 0.178
-4.43%
$ 48.92 million $ 508,741
Nov 20, 2021 $ 0.187
+6.69%
$ 51.3 million $ 269,488
Nov 19, 2021 $ 0.176
+12.95%
$ 48.51 million $ 220,443
Nov 18, 2021 $ 0.156
-3.90%
$ 42.86 million $ 331,154
Nov 17, 2021 $ 0.162
-1.70%
$ 44.58 million $ 220,983
Nov 16, 2021 $ 0.165
-9.84%
$ 45.3 million $ 148,625
Nov 15, 2021 $ 0.183
+2.42%
$ 50.25 million $ 126,013
Nov 14, 2021 $ 0.179
-8.11%
$ 49.18 million $ 247,564
Nov 13, 2021 $ 0.193
+3.75%
$ 53.11 million $ 213,395
Nov 12, 2021 $ 0.186
+2.05%
$ 51.14 million $ 146,208
Nov 11, 2021 $ 0.183
-4.43%
$ 50.21 million $ 172,167
Nov 10, 2021 $ 0.191
-9.39%
$ 52.53 million $ 437,215
Nov 9, 2021 $ 0.211
+2.92%
$ 57.95 million $ 144,618
Nov 8, 2021 $ 0.205
-5.65%
$ 56.4 million $ 274,936
Nov 7, 2021 $ 0.217
-0.21%
$ 59.64 million $ 220,446
Nov 6, 2021 $ 0.217
+1.58%
$ 59.71 million $ 189,313
Nov 5, 2021 $ 0.212
-3.30%
$ 58.29 million $ 638,898
Nov 4, 2021 $ 0.22
-4.20%
$ 60.35 million $ 437,709
Nov 3, 2021 $ 0.228
-1.39%
$ 62.73 million $ 363,394