ChainX Historical Data

PCX Page 4
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 0.0434
-8.80%
$ 542,733 $ 17,575
Apr 25, 2025 $ 0.0403
+1.76%
$ 503,815 $ 72,011
Apr 24, 2025 $ 0.0396
-2.73%
$ 495,088 $ 10,189
Apr 23, 2025 $ 0.0407
+1.64%
$ 509,174 $ 69,200
Apr 22, 2025 $ 0.0401
+0.45%
$ 500,980 $ 136,405
Apr 21, 2025 $ 0.0403
+6.57%
$ 504,523 $ 133,219
Apr 20, 2025 $ 0.0379
+2.29%
$ 473,691 $ 125,659
Apr 19, 2025 $ 0.037
-2.75%
$ 462,946 $ 121,000
Apr 18, 2025 $ 0.0381
+2.70%
$ 476,050 $ 124,070
Apr 17, 2025 $ 0.0371
+4.56%
$ 464,114 $ 122,226
Apr 16, 2025 $ 0.0355
-0.47%
$ 443,868 $ 108,356
Apr 15, 2025 $ 0.0357
+0.53%
$ 446,068 $ 80,682
Apr 14, 2025 $ 0.0356
+0.97%
$ 444,721 $ 112,701
Apr 13, 2025 $ 0.0351
-18.47%
$ 438,548 $ 122,995
Apr 12, 2025 $ 0.0428
-6.98%
$ 535,788 $ 117,186
Apr 11, 2025 $ 0.0461
-12.28%
$ 576,015 $ 99,795
Apr 10, 2025 $ 0.0349
-20.95%
$ 436,062 $ 72,759
Apr 9, 2025 $ 0.0342
+25.66%
$ 427,666 $ 76,224
Apr 8, 2025 $ 0.0273
-20.06%
$ 341,419 $ 63,989
Apr 7, 2025 $ 0.0341
-8.10%
$ 426,866 $ 58,033
Apr 6, 2025 $ 0.037
+1.68%
$ 463,211 $ 60,435
Apr 5, 2025 $ 0.0364
-4.53%
$ 455,574 $ 60,307
Apr 4, 2025 $ 0.0382
-8.69%
$ 477,705 $ 59,632
Apr 3, 2025 $ 0.0419
-10.70%
$ 523,500 $ 58,959
Apr 2, 2025 $ 0.0469
+0.10%
$ 586,244 $ 58,597
Apr 1, 2025 $ 0.0468
+5.89%
$ 585,674 $ 56,184
Mar 31, 2025 $ 0.0421
-14.91%
$ 526,306 $ 56,282
Mar 30, 2025 $ 0.0498
+0.12%
$ 622,601 $ 54,016
Mar 29, 2025 $ 0.0497
-9.09%
$ 621,854 $ 55,636
Mar 28, 2025 $ 0.0548
-10.70%
$ 684,794 $ 56,631
Mar 27, 2025 $ 0.0615
+2.11%
$ 769,456 $ 55,576
Mar 26, 2025 $ 0.0603
-0.55%
$ 753,540 $ 57,481
Mar 25, 2025 $ 0.0606
-5.54%
$ 757,707 $ 57,259
Mar 24, 2025 $ 0.0641
-4.21%
$ 802,107 $ 56,338
Mar 23, 2025 $ 0.067
+5.92%
$ 837,747 $ 56,401
Mar 22, 2025 $ 0.0637
+2.99%
$ 796,454 $ 70,359
Mar 21, 2025 $ 0.0618
-5.44%
$ 773,356 $ 70,622
Mar 20, 2025 $ 0.0654
-6.42%
$ 817,884 $ 60,830
Mar 19, 2025 $ 0.0698
+18.01%
$ 873,435 $ 67,452
Mar 18, 2025 $ 0.0593
-4.61%
$ 741,496 $ 68,122
Mar 17, 2025 $ 0.0619
-3.86%
$ 773,457 $ 63,463
Mar 16, 2025 $ 0.0646
-0.92%
$ 807,597 $ 56,279
Mar 15, 2025 $ 0.0652
-1.85%
$ 815,108 $ 57,087
Mar 14, 2025 $ 0.0662
-6.36%
$ 827,230 $ 65,708
Mar 13, 2025 $ 0.0496
+9.91%
$ 620,892 $ 55,123
Mar 12, 2025 $ 0.0452
+1.79%
$ 564,919 $ 54,726
Mar 11, 2025 $ 0.0444
-10.31%
$ 555,239 $ 57,045
Mar 10, 2025 $ 0.0495
-12.52%
$ 619,078 $ 86,025
Mar 9, 2025 $ 0.0565
+4.73%
$ 705,933 $ 64,378
Mar 8, 2025 $ 0.0538
+11.17%
$ 673,289 $ 58,413