Chain Games Historical Data

CHAIN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 13 $ 0.0302
-2.79%
$ 8.55 million $ 4.24 million
Jun 6 $ 0.0311
-28.68%
$ 8.8 million $ 3.03 million
May 30 $ 0.0435
-2.79%
$ 12.34 million $ 3.16 million
May 23 $ 0.0446
-5.59%
$ 12.65 million $ 3.02 million
May 16 $ 0.0472
-20.52%
$ 13.39 million $ 8.5 million
May 9 $ 0.0594
+7.98%
$ 16.04 million $ 9.21 million
May 2 $ 0.055
-10.53%
$ 14.85 million $ 3.59 million
Apr 25 $ 0.0614
-13.14%
$ 16.58 million $ 3.65 million
Apr 18 $ 0.0708
-11.54%
$ 19.1 million $ 3.53 million
Apr 11 $ 0.0798
-11.36%
$ 21.55 million $ 3.6 million
Apr 4 $ 0.0901
-3.73%
$ 24.31 million $ 2.75 million
Mar 28 $ 0.0937
-3.20%
$ 25.28 million $ 4.07 million
Mar 21 $ 0.0977
+49.69%
$ 26.36 million $ 4.66 million
Mar 14 $ 0.0653
+3.09%
$ 17.61 million $ 3.93 million
Mar 7 $ 0.0633
-8.05%
$ 17.07 million $ 3.72 million
Feb 28 $ 0.0688
-8.37%
$ 18.58 million $ 3.44 million
Feb 21 $ 0.0751
-12.06%
$ 20.27 million $ 3.68 million
Feb 14 $ 0.0855
-11.21%
$ 23.08 million $ 3.69 million
Feb 7 $ 0.0962
-3.24%
$ 25.96 million $ 3.69 million
Jan 31 $ 0.0994
-17.17%
$ 26.83 million $ 9.05 million
Jan 24 $ 0.12
+6.96%
$ 32.97 million $ 9.38 million
Jan 17 $ 0.112
-28.69%
$ 30.83 million $ 9.43 million
Jan 10 $ 0.157
+16.97%
$ 43.23 million $ 9.6 million
Jan 3 $ 0.134
-16.03%
$ 36.88 million $ 9.63 million
Dec 27 $ 0.159
-10.44%
$ 43.68 million $ 9.02 million
Dec 20 $ 0.184
+4.03%
$ 50.5 million $ 5.95 million
Dec 13 $ 0.176
-28.62%
$ 48.46 million $ 8.52 million
Dec 6 $ 0.247
-23.16%
$ 67.9 million $ 10.7 million
Nov 29 $ 0.321
+21.07%
$ 88.29 million $ 11.7 million
Nov 22 $ 0.264
+48.80%
$ 72.67 million $ 10.15 million
Nov 15 $ 0.178
-0.30%
$ 48.92 million $ 1.83 million
Nov 8 $ 0.179
-17.73%
$ 49.18 million $ 1.64 million
Nov 1 $ 0.217
+2.75%
$ 59.64 million $ 3 million
Oct 25 $ 0.197
+9.70%
$ 54.27 million $ 1.67 million
Oct 18 $ 0.18
-5.86%
$ 49.07 million $ 1.95 million
Oct 11 $ 0.191
-14.16%
$ 52.16 million $ 1.85 million
Oct 4 $ 0.222
-11.59%
$ 60.74 million $ 1.8 million
Sep 27 $ 0.252
+60.29%
$ 68.69 million $ 2.8 million
Sep 20 $ 0.154
-9.64%
$ 41.19 million $ 1.22 million
Sep 13 $ 0.17
-14.63%
$ 45.57 million $ 1.55 million
Sep 6 $ 0.199
-16.16%
$ 53.43 million $ 1.71 million
Aug 30 $ 0.231
-28.97%
$ 61.9 million $ 4.6 million
Aug 23 $ 0.325
+26.14%
$ 87.12 million $ 9.57 million
Aug 16 $ 0.258
+28.89%
$ 69.08 million $ 10.07 million
Aug 9 $ 0.2
+10.23%
$ 100.05 million $ 8.1 million
Aug 2 $ 0.185
-13.97%
$ 92.65 million $ 19.12 million
Jul 26 $ 0.215
+35.62%
$ 107.73 million $ 15.1 million
Jul 19 $ 0.159
+90.73%
$ 79.51 million $ 5.8 million
Jul 12 $ 0.0834
-9.10%
$ 41.68 million $ 1.93 million
Jul 5 $ 0.0917
-5.04%
$ 45.85 million $ 1.65 million