ChainX Historical Data

PCX Page 7
Download
Date Close Price change Market cap Trading volume
Nov 27, 2024 $ 0.132
+4.48%
$ 1.66 million $ 73,400
Nov 26, 2024 $ 0.127
-4.93%
$ 1.58 million $ 77,400
Nov 25, 2024 $ 0.133
+2.50%
$ 1.66 million $ 3,199
Nov 24, 2024 $ 0.13
+9.30%
$ 1.63 million $ 100,684
Nov 23, 2024 $ 0.119
+4.49%
$ 1.49 million $ 88,737
Nov 22, 2024 $ 0.114
-6.85%
$ 1.42 million $ 84,624
Nov 21, 2024 $ 0.122
+20.23%
$ 1.53 million $ 94,424
Nov 20, 2024 $ 0.102
+3.70%
$ 1.27 million $ 72,275
Nov 19, 2024 $ 0.098
+8.59%
$ 1.23 million $ 86,400
Nov 18, 2024 $ 0.0902
-6.25%
$ 1.13 million $ 88,943
Nov 17, 2024 $ 0.0962
-2.01%
$ 1.2 million $ 75,001
Nov 16, 2024 $ 0.0981
-2.34%
$ 1.23 million $ 75,226
Nov 15, 2024 $ 0.1
+2.31%
$ 1.26 million $ 73,321
Nov 14, 2024 $ 0.0983
-7.25%
$ 1.23 million $ 78,141
Nov 13, 2024 $ 0.106
-3.28%
$ 1.33 million $ 85,128
Nov 12, 2024 $ 0.109
+13.95%
$ 1.37 million $ 95,368
Nov 11, 2024 $ 0.096
+7.06%
$ 1.2 million $ 81,259
Nov 10, 2024 $ 0.0901
+16.04%
$ 1.13 million $ 96,675
Nov 9, 2024 $ 0.0776
+3.32%
$ 970,645 $ 67,245
Nov 8, 2024 $ 0.0751
+0.41%
$ 939,599 $ 71,855
Nov 7, 2024 $ 0.0748
+0.12%
$ 935,900 $ 72,442
Nov 6, 2024 $ 0.0748
+7.89%
$ 935,086 $ 71,287
Nov 5, 2024 $ 0.0693
-0.47%
$ 866,880 $ 69,411
Nov 4, 2024 $ 0.0696
-9.26%
$ 870,823 $ 75,642
Nov 3, 2024 $ 0.0768
-0.13%
$ 960,182 $ 71,013
Nov 2, 2024 $ 0.0769
+2.61%
$ 961,083 $ 67,538
Nov 1, 2024 $ 0.0749
-0.28%
$ 936,608 $ 66,493
Oct 31, 2024 $ 0.0751
-3.07%
$ 939,258 $ 65,466
Oct 30, 2024 $ 0.0775
-3.31%
$ 968,955 $ 70,991
Oct 29, 2024 $ 0.0802
-0.48%
$ 1 million $ 72,935
Oct 28, 2024 $ 0.0805
-0.09%
$ 1.01 million $ 70,580
Oct 27, 2024 $ 0.0806
+2.10%
$ 1.01 million $ 65,235
Oct 26, 2024 $ 0.079
-0.34%
$ 987,728 $ 66,318
Oct 25, 2024 $ 0.0792
-2.94%
$ 990,499 $ 64,904
Oct 24, 2024 $ 0.0816
+5.40%
$ 1.02 million $ 68,380
Oct 23, 2024 $ 0.0776
-0.26%
$ 970,271 $ 78,198
Oct 22, 2024 $ 0.0778
-7.52%
$ 972,337 $ 78,101
Oct 21, 2024 $ 0.0841
-3.87%
$ 1.05 million $ 68,017
Oct 20, 2024 $ 0.0874
-0.15%
$ 1.09 million $ 85,955
Oct 19, 2024 $ 0.0875
-1.08%
$ 1.09 million $ 65,361
Oct 18, 2024 $ 0.0885
+0.94%
$ 1.11 million $ 58,602
Oct 17, 2024 $ 0.0877
-1.41%
$ 1.1 million $ 64,662
Oct 16, 2024 $ 0.0889
+0.71%
$ 1.11 million $ 72,238
Oct 15, 2024 $ 0.0883
+1.01%
$ 1.1 million $ 59,078
Oct 14, 2024 $ 0.0875
+2.07%
$ 1.09 million $ 15,849
Oct 13, 2024 $ 0.0857
-1.40%
$ 1.07 million $ 14,877
Oct 12, 2024 $ 0.0869
+0.06%
$ 1.09 million $ 19,016
Oct 11, 2024 $ 0.0868
+0.59%
$ 1.09 million $ 20,110
Oct 10, 2024 $ 0.0863
-2.13%
$ 1.08 million $ 17,974
Oct 9, 2024 $ 0.0882
-5.20%
$ 1.1 million $ 7,350