ChainX Historical Data

PCX Page 12
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $ 0.37
-6.20%
$ 4.62 million $ 101,695
Mar 21, 2024 $ 0.394
-1.79%
$ 4.93 million $ 101,595
Mar 20, 2024 $ 0.401
+8.47%
$ 5.01 million $ 109,648
Mar 19, 2024 $ 0.37
-10.87%
$ 4.63 million $ 118,222
Mar 18, 2024 $ 0.412
-2.81%
$ 5.15 million $ 104,047
Mar 17, 2024 $ 0.424
-1.24%
$ 5.3 million $ 119,868
Mar 16, 2024 $ 0.429
-9.05%
$ 5.37 million $ 101,887
Mar 15, 2024 $ 0.472
-9.67%
$ 5.9 million $ 125,244
Mar 14, 2024 $ 0.522
-5.48%
$ 6.53 million $ 150,737
Mar 13, 2024 $ 0.551
+10.90%
$ 6.89 million $ 148,866
Mar 12, 2024 $ 0.496
+3.16%
$ 6.2 million $ 136,392
Mar 11, 2024 $ 0.48
+5.94%
$ 6.01 million $ 115,191
Mar 10, 2024 $ 0.454
-1.36%
$ 5.67 million $ 119,912
Mar 9, 2024 $ 0.46
+8.42%
$ 5.76 million $ 124,961
Mar 8, 2024 $ 0.425
+0.91%
$ 5.31 million $ 135,294
Mar 7, 2024 $ 0.417
-2.66%
$ 5.22 million $ 138,163
Mar 6, 2024 $ 0.428
-1.12%
$ 5.36 million $ 120,564
Mar 5, 2024 $ 0.433
-7.99%
$ 5.42 million $ 102,882
Mar 4, 2024 $ 0.471
+7.25%
$ 5.89 million $ 119,335
Mar 3, 2024 $ 0.439
+4.58%
$ 5.49 million $ 105,206
Mar 2, 2024 $ 0.42
-5.01%
$ 5.25 million $ 117,381
Mar 1, 2024 $ 0.442
+4.15%
$ 5.52 million $ 116,904
Feb 29, 2024 $ 0.425
+0.44%
$ 5.31 million $ 99,342
Feb 28, 2024 $ 0.422
-3.73%
$ 5.28 million $ 121,563
Feb 27, 2024 $ 0.439
-3.84%
$ 5.49 million $ 116,370
Feb 26, 2024 $ 0.457
-1.17%
$ 5.71 million $ 93,718
Feb 25, 2024 $ 0.462
+4.24%
$ 5.78 million $ 90,685
Feb 24, 2024 $ 0.443
-2.09%
$ 5.54 million $ 84,456
Feb 23, 2024 $ 0.453
-5.03%
$ 5.66 million $ 88,377
Feb 22, 2024 $ 0.477
-0.46%
$ 5.96 million $ 89,993
Feb 21, 2024 $ 0.479
-1.65%
$ 5.99 million $ 86,921
Feb 20, 2024 $ 0.487
+0.62%
$ 6.09 million $ 91,733
Feb 19, 2024 $ 0.484
-7.79%
$ 6.05 million $ 93,040
Feb 18, 2024 $ 0.525
+11.61%
$ 6.57 million $ 103,947
Feb 17, 2024 $ 0.471
-7.42%
$ 5.89 million $ 90,346
Feb 16, 2024 $ 0.508
-14.61%
$ 6.36 million $ 104,150
Feb 15, 2024 $ 0.596
+44.72%
$ 7.45 million $ 187,272
Feb 14, 2024 $ 0.412
-8.64%
$ 5.15 million $ 88,911
Feb 13, 2024 $ 0.451
+15.27%
$ 5.64 million $ 125,695
Feb 12, 2024 $ 0.391
+4.71%
$ 4.89 million $ 87,914
Feb 11, 2024 $ 0.374
-0.20%
$ 4.68 million $ 88,956
Feb 10, 2024 $ 0.375
-0.23%
$ 4.69 million $ 112,648
Feb 9, 2024 $ 0.376
-9.30%
$ 4.7 million $ 100,459
Feb 8, 2024 $ 0.414
-1.51%
$ 5.18 million $ 83,076
Feb 7, 2024 $ 0.42
-2.98%
$ 5.25 million $ 83,441
Feb 6, 2024 $ 0.433
-1.97%
$ 5.41 million $ 80,277
Feb 5, 2024 $ 0.441
+2.34%
$ 5.52 million $ 75,740
Feb 4, 2024 $ 0.431
-5.63%
$ 5.39 million $ 89,097
Feb 3, 2024 $ 0.457
+4.41%
$ 5.71 million $ 85,195
Feb 2, 2024 $ 0.437
-9.63%
$ 5.47 million $ 91,308