ChessCoin 0.32% Historical Data

CHESS Page 13
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $ 0.22
+5.41%
$ 20.53 million $ 221
Dec 4, 2023 $ 0.209
+4.76%
$ 19.47 million $ 184
Dec 3, 2023 $ 0.199
+1.25%
$ 18.54 million $ 177
Dec 2, 2023 $ 0.197
+1.98%
$ 18.35 million $ 164
Dec 1, 2023 $ 0.155
+2.31%
$ 14.48 million $ 377
Nov 30, 2023 $ 0.113
-0.47%
$ 10.49 million $ 98
Nov 29, 2023 $ 0.113
+0.05%
$ 10.54 million $ 100
Nov 28, 2023 $ 0.113
+1.28%
$ 10.54 million $ 100
Nov 27, 2023 $ 0.148
-1.13%
$ 13.78 million $ 126
Nov 26, 2023 $ 0.149
-1.08%
$ 13.91 million $ 133
Nov 25, 2023 $ 0.151
-20.03%
$ 14.03 million $ 133
Nov 24, 2023 $ 0.188
+0.94%
$ 17.51 million $ 169
Nov 23, 2023 $ 0.186
-0.39%
$ 17.34 million $ 167
Nov 22, 2023 $ 0.187
+4.68%
$ 17.42 million $ 173
Nov 21, 2023 $ 0.179
-29.10%
$ 16.72 million $ 212
Nov 20, 2023 $ 0.253
+0.18%
$ 23.56 million $ 224
Nov 19, 2023 $ 0.253
+2.24%
$ 23.57 million $ 241
Nov 18, 2023 $ 0.247
-0.06%
$ 23.02 million $ 234
Nov 17, 2023 $ 0.247
+1.02%
$ 23.01 million $ 218
Nov 16, 2023 $ 0.244
-4.44%
$ 22.76 million $ 239
Nov 15, 2023 $ 0.256
+6.84%
$ 23.87 million $ 218
Nov 14, 2023 $ 0.241
-2.38%
$ 22.41 million $ 229
Nov 13, 2023 $ 0.247
-1.29%
$ 23.01 million $ 232
Nov 12, 2023 $ 0.25
-0.28%
$ 23.31 million $ 239
Nov 11, 2023 $ 0.251
-0.69%
$ 23.35 million $ 305
Nov 10, 2023 $ 0.252
+1.60%
$ 23.49 million $ 222
Nov 9, 2023 $ 0.248
+1.31%
$ 23.15 million $ 609
Nov 8, 2023 $ 0.246
+0.82%
$ 22.9 million $ 201
Nov 7, 2023 $ 0.244
+0.50%
$ 22.76 million $ 210
Nov 6, 2023 $ 0.243
+0.07%
$ 22.68 million $ 217
Nov 5, 2023 $ 0.243
-0.35%
$ 22.68 million $ 225
Nov 4, 2023 $ 0.244
+1.49%
$ 22.72 million $ 237
Nov 3, 2023 $ 0.24
-0.47%
$ 22.4 million $ 220
Nov 2, 2023 $ 0.242
-1.16%
$ 22.53 million $ 212
Nov 1, 2023 $ 0.244
+2.23%
$ 22.75 million $ 216
Oct 31, 2023 $ 0.239
+0.56%
$ 22.26 million $ 215
Oct 30, 2023 $ 0.238
+0.08%
$ 22.17 million $ 206
Oct 29, 2023 $ 0.238
+1.15%
$ 22.16 million $ 221
Oct 28, 2023 $ 0.235
+0.69%
$ 21.91 million $ 214
Oct 27, 2023 $ 0.234
-0.78%
$ 21.76 million $ 230
Oct 26, 2023 $ 0.235
-0.87%
$ 21.94 million $ 214
Oct 25, 2023 $ 0.237
+1.59%
$ 22.1 million $ 209
Oct 24, 2023 $ 0.233
+2.84%
$ 21.73 million $ 189
Oct 23, 2023 $ 0.226
+9.93%
$ 21.09 million $ 194
Oct 22, 2023 $ 0.206
+0.00%
$ 19.19 million $ 175
Oct 21, 2023 $ 0.206
+0.75%
$ 19.16 million $ 185
Oct 20, 2023 $ 0.204
+3.49%
$ 19.01 million $ 183
Oct 19, 2023 $ 0.197
+0.95%
$ 18.36 million $ 241
Oct 18, 2023 $ 0.196
-0.28%
$ 18.21 million $ 180
Oct 17, 2023 $ 0.196
-0.22%
$ 18.24 million $ 181