Tranchess Historical Data

CHESS Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 0.18
-2.71%
$ 21.77 million $ 2.88 million
May 22 $ 0.185
-0.03%
$ 17.74 million $ 2.99 million
May 15 $ 0.192
+4.78%
$ 17.74 million $ 5.02 million
May 8 $ 0.182
-15.86%
$ 17.57 million $ 5.36 million
May 1 $ 0.216
-11.57%
$ 20.69 million $ 5.09 million
Apr 24 $ 0.252
-5.12%
$ 23.39 million $ 11.9 million
Apr 17 $ 0.269
-7.57%
$ 25.45 million $ 25.01 million
Apr 10 $ 0.284
+2.92%
$ 27.94 million $ 17.91 million
Apr 3 $ 0.276
+5.09%
$ 26.47 million $ 22.89 million
Mar 27 $ 0.263
-9.35%
$ 25.19 million $ 23.33 million
Mar 20 $ 0.254
-9.56%
$ 27.8 million $ 18.35 million
Mar 13 $ 0.294
+26.17%
$ 26.94 million $ 23.64 million
Mar 6 $ 0.209
-21.76%
$ 22.35 million $ 18.15 million
Feb 27 $ 0.268
-23.60%
$ 25.64 million $ 26.7 million
Feb 20 $ 0.35
+11.91%
$ 33.56 million $ 35.84 million
Feb 13 $ 0.313
+8.03%
$ 29.99 million $ 30.54 million
Feb 6 $ 0.29
+27.58%
$ 27.75 million $ 76.88 million
Jan 30 $ 0.227
-4.27%
$ 21.76 million $ 26.19 million
Jan 23 $ 0.224
+8.92%
$ 22.72 million $ 10.89 million
Jan 16 $ 0.205
-3.95%
$ 19.68 million $ 7.56 million
Jan 9 $ 0.214
+15.29%
$ 20.49 million $ 14.78 million
Jan 2 $ 0.185
+1.73%
$ 17.77 million $ 18.86 million
Dec 26 $ 0.182
+2.06%
$ 17.47 million $ 21.93 million
Dec 19 $ 0.179
+0.74%
$ 17.12 million $ 22 million
Dec 12 $ 0.177
-11.50%
$ 16.99 million $ 18.04 million
Dec 5 $ 0.207
-4.11%
$ 19.2 million $ 17.86 million
Nov 28 $ 0.216
+3.68%
$ 20.74 million $ 25.53 million
Nov 21 $ 0.227
+30.55%
$ 20 million $ 41.78 million
Nov 14 $ 0.173
+1.44%
$ 12.29 million $ 6.84 million
Nov 7 $ 0.168
-35.69%
$ 12.09 million $ 4.66 million
Oct 31 $ 0.262
-0.20%
$ 18.54 million $ 2.64 million
Oct 24 $ 0.262
-0.28%
$ 18.57 million $ 1.58 million
Oct 17 $ 0.263
+3.32%
$ 18.62 million $ 9.23 million
Oct 10 $ 0.255
-1.04%
$ 18.02 million $ 13.64 million
Oct 3 $ 0.257
+1.27%
$ 18.2 million $ 8.61 million
Sep 26 $ 0.254
+1.78%
$ 17.96 million $ 13.82 million
Sep 19 $ 0.259
-1.87%
$ 17.65 million $ 10.2 million
Sep 12 $ 0.264
-9.53%
$ 20.09 million $ 15.87 million
Sep 5 $ 0.292
+2.53%
$ 20.15 million $ 34.56 million
Aug 29 $ 0.284
+7.28%
$ -- $ 94.06 million
Aug 22 $ 0.265
-12.57%
$ -- $ 58.31 million
Aug 15 $ 0.303
-18.69%
$ -- $ 16.76 million
Aug 8 $ 0.373
-9.31%
$ -- $ 14.51 million
Aug 1 $ 0.411
+6.56%
$ -- $ 17.01 million
Jul 25 $ 0.387
+14.38%
$ -- $ 37.42 million
Jul 18 $ 0.338
+4.47%
$ -- $ 26.71 million
Jul 11 $ 0.324
+16.06%
$ -- $ 36.53 million
Jul 4 $ 0.279
+0.85%
$ -- $ 22.72 million
Jun 27 $ 0.277
+6.37%
$ -- $ 19.6 million
Jun 20 $ 0.26
+5.63%
$ -- $ 26.75 million