ChainX Historical Data

PCX Page 19
Download
Date Close Price change Market cap Trading volume
Apr 7, 2023 $ 0.39
-0.47%
$ 4.88 million $ 454,992
Apr 6, 2023 $ 0.392
-2.12%
$ 4.9 million $ 478,390
Apr 5, 2023 $ 0.401
-0.05%
$ 5.01 million $ 456,855
Apr 4, 2023 $ 0.401
+4.70%
$ 5.01 million $ 500,972
Apr 3, 2023 $ 0.383
+0.58%
$ 4.79 million $ 493,298
Apr 2, 2023 $ 0.381
-7.00%
$ 4.76 million $ 503,433
Apr 1, 2023 $ 0.409
-0.33%
$ 5.12 million $ 434,673
Mar 31, 2023 $ 0.411
+0.41%
$ 5.14 million $ 452,870
Mar 30, 2023 $ 0.411
-1.49%
$ 5.13 million $ 425,959
Mar 29, 2023 $ 0.417
+4.85%
$ 5.21 million $ 473,811
Mar 28, 2023 $ 0.398
-2.25%
$ 4.98 million $ 468,218
Mar 27, 2023 $ 0.407
+0.31%
$ 5.09 million $ 501,685
Mar 26, 2023 $ 0.406
+0.23%
$ 5.07 million $ 455,704
Mar 25, 2023 $ 0.405
-0.34%
$ 5.06 million $ 462,712
Mar 24, 2023 $ 0.406
-3.87%
$ 5.08 million $ 474,097
Mar 23, 2023 $ 0.423
+2.00%
$ 5.29 million $ 435,443
Mar 22, 2023 $ 0.414
+1.30%
$ 5.18 million $ 463,609
Mar 21, 2023 $ 0.409
-2.17%
$ 5.11 million $ 470,414
Mar 20, 2023 $ 0.418
-0.35%
$ 5.23 million $ 515,152
Mar 19, 2023 $ 0.42
-5.27%
$ 5.25 million $ 563,013
Mar 18, 2023 $ 0.443
+0.35%
$ 5.54 million $ 517,569
Mar 17, 2023 $ 0.441
+3.11%
$ 5.52 million $ 506,360
Mar 16, 2023 $ 0.428
+1.79%
$ 5.35 million $ 533,857
Mar 15, 2023 $ 0.421
-7.40%
$ 5.26 million $ 563,089
Mar 14, 2023 $ 0.455
-6.58%
$ 5.69 million $ 579,173
Mar 13, 2023 $ 0.487
+11.44%
$ 6.09 million $ 581,529
Mar 12, 2023 $ 0.437
+8.57%
$ 5.46 million $ 470,878
Mar 11, 2023 $ 0.402
-2.60%
$ 5.03 million $ 462,379
Mar 10, 2023 $ 0.413
-8.18%
$ 5.17 million $ 589,024
Mar 9, 2023 $ 0.45
-7.52%
$ 5.63 million $ 509,783
Mar 8, 2023 $ 0.487
-2.17%
$ 6.09 million $ 521,479
Mar 7, 2023 $ 0.498
+0.99%
$ 6.23 million $ 538,245
Mar 6, 2023 $ 0.493
-8.58%
$ 6.17 million $ 564,241
Mar 5, 2023 $ 0.541
-3.51%
$ 6.76 million $ 626,544
Mar 4, 2023 $ 0.561
-2.57%
$ 7.02 million $ 506,225
Mar 3, 2023 $ 0.576
-1.00%
$ 7.2 million $ 1.09 million
Mar 2, 2023 $ 0.585
+42.81%
$ 7.31 million $ 982,991
Mar 1, 2023 $ 0.41
-6.11%
$ 5.12 million $ 530,412
Feb 28, 2023 $ 0.436
-7.75%
$ 5.46 million $ 545,684
Feb 27, 2023 $ 0.473
-9.77%
$ 5.92 million $ 514,012
Feb 26, 2023 $ 0.525
-2.47%
$ 6.56 million $ 503,280
Feb 25, 2023 $ 0.538
-3.45%
$ 6.72 million $ 460,699
Feb 24, 2023 $ 0.557
-1.76%
$ 6.97 million $ 496,549
Feb 23, 2023 $ 0.567
+1.38%
$ 7.09 million $ 506,898
Feb 22, 2023 $ 0.559
-5.30%
$ 6.99 million $ 535,859
Feb 21, 2023 $ 0.59
-17.12%
$ 7.38 million $ 1.11 million
Feb 20, 2023 $ 0.712
+2.92%
$ 8.9 million $ 518,381
Feb 19, 2023 $ 0.691
+5.58%
$ 8.65 million $ 575,310
Feb 18, 2023 $ 0.655
+10.35%
$ 8.19 million $ 555,495
Feb 17, 2023 $ 0.594
-2.14%
$ 7.43 million $ 434,394