ChainX Historical Data

PCX Page 2
Download
Date Close Price change Market cap Trading volume
Oct 14 $ 0.0874
+1.93%
$ 1.09 million $ 421,745
Oct 7 $ 0.0869
-4.68%
$ 1.07 million $ 83,840
Sep 30 $ 0.0915
-7.45%
$ 1.14 million $ 57,504
Sep 23 $ 0.0947
-20.05%
$ 1.24 million $ 80,602
Sep 16 $ 0.112
+7.94%
$ 1.48 million $ 70,054
Sep 9 $ 0.115
-2.85%
$ 1.3 million $ 77,413
Sep 2 $ 0.103
+7.87%
$ 1.48 million $ 110,235
Aug 26 $ 0.0954
-1.86%
$ 1.19 million $ 331,991
Aug 19 $ 0.103
+2.34%
$ 1.21 million $ 292,117
Aug 12 $ 0.0982
-2.07%
$ 1.26 million $ 278,627
Aug 5 $ 0.0993
-9.46%
$ 1.25 million $ 268,842
Jul 29 $ 0.11
-19.03%
$ 1.37 million $ 11,923
Jul 22 $ 0.14
+1.31%
$ 1.69 million $ 480,108
Jul 15 $ 0.133
-6.49%
$ 1.73 million $ 532,058
Jul 8 $ 0.152
+22.21%
$ 1.78 million $ 460,506
Jul 1 $ 0.114
+5.21%
$ 1.55 million $ 445,445
Jun 24 $ 0.106
-4.53%
$ 1.36 million $ 479,679
Jun 17 $ 0.109
-12.31%
$ 1.39 million $ 478,240
Jun 10 $ 0.125
-11.33%
$ 1.55 million $ 492,368
Jun 3 $ 0.147
-11.11%
$ 1.77 million $ 501,792
May 27 $ 0.165
+0.79%
$ 2.06 million $ 602,787
May 20 $ 0.167
-3.74%
$ 2.05 million $ 514,388
May 13 $ 0.172
-7.97%
$ 2.17 million $ 457,205
May 6 $ 0.183
+0.65%
$ 2.34 million $ 488,230
Apr 29 $ 0.182
-14.15%
$ 2.27 million $ 624,059
Apr 22 $ 0.21
-6.61%
$ 2.67 million $ 501,102
Apr 15 $ 0.231
-15.01%
$ 2.8 million $ 526,658
Apr 8 $ 0.238
-25.54%
$ 3.37 million $ 576,500
Apr 1 $ 0.323
-11.44%
$ 3.99 million $ 562,588
Mar 25 $ 0.377
+2.04%
$ 4.56 million $ 724,658
Mar 18 $ 0.383
-9.54%
$ 4.62 million $ 640,563
Mar 11 $ 0.429
-5.35%
$ 5.3 million $ 778,317
Mar 4 $ 0.46
+4.83%
$ 5.67 million $ 741,198
Feb 26 $ 0.439
-4.97%
$ 5.49 million $ 770,484
Feb 19 $ 0.462
-11.89%
$ 5.78 million $ 625,206
Feb 12 $ 0.525
+40.57%
$ 6.57 million $ 788,235
Feb 5 $ 0.375
-13.09%
$ 4.68 million $ 535,641
Jan 29 $ 0.431
-10.47%
$ 5.39 million $ 614,333
Jan 22 $ 0.482
-16.17%
$ 6.02 million $ 495,999
Jan 15 $ 0.559
-7.28%
$ 7.19 million $ 629,315
Jan 8 $ 0.638
-0.82%
$ 7.53 million $ 744,218
Jan 1 $ 0.792
-5.64%
$ 8.13 million $ 1.21 million
Dec 25 $ 0.878
+80.66%
$ 10.5 million $ 1.08 million
Dec 18 $ 0.517
+80.69%
$ 6.08 million $ 2.36 million
Dec 11 $ 0.295
+16.34%
$ 3.58 million $ 2.85 million
Dec 4 $ 0.253
-9.78%
$ 3.18 million $ 2.74 million
Nov 27 $ 0.281
-5.16%
$ 3.51 million $ 3.17 million
Nov 20 $ 0.303
+90.27%
$ 3.7 million $ 2.73 million
Nov 13 $ 0.156
-15.89%
$ 1.99 million $ 2.59 million
Nov 6 $ 0.182
+20.10%
$ 2.32 million $ 2.71 million