ChessCoin 0.32% Historical Data

CHESS Page 17
Download
Date Close Price change Market cap Trading volume
May 19, 2023 $ 0.161
+0.22%
$ 15.02 million $ 146
May 18, 2023 $ 0.161
-2.15%
$ 14.97 million $ 146
May 17, 2023 $ 0.164
+1.35%
$ 15.27 million $ 147
May 16, 2023 $ 0.162
-1.08%
$ 15.06 million $ 138
May 15, 2023 $ 0.163
-1.77%
$ 15.21 million $ 141
May 14, 2023 $ 0.166
+0.55%
$ 15.47 million $ 143
May 13, 2023 $ 0.165
+2.51%
$ 15.37 million $ 150
May 12, 2023 $ 0.161
-0.89%
$ 14.96 million $ 140
May 11, 2023 $ 0.162
-1.98%
$ 15.1 million $ 148
May 10, 2023 $ 0.165
-0.12%
$ 15.42 million $ 156
May 9, 2023 $ 0.165
-0.25%
$ 15.41 million $ 152
May 8, 2023 $ 0.166
-3.39%
$ 15.45 million $ 150
May 7, 2023 $ 0.172
-0.72%
$ 16.01 million $ 158
May 6, 2023 $ 0.173
-1.92%
$ 16.16 million $ 136
May 5, 2023 $ 0.176
+1.99%
$ 16.43 million $ 162
May 4, 2023 $ 0.173
-0.97%
$ 16.11 million $ 167
May 3, 2023 $ 0.174
+1.30%
$ 16.24 million $ 140
May 2, 2023 $ 0.172
+2.40%
$ 16.03 million $ 153
May 1, 2023 $ 0.168
-4.39%
$ 15.69 million $ 146
Apr 30, 2023 $ 0.176
+0.19%
$ 16.44 million $ 163
Apr 29, 2023 $ 0.176
-0.18%
$ 16.4 million $ 161
Apr 28, 2023 $ 0.176
-0.35%
$ 16.4 million $ 164
Apr 27, 2023 $ 0.176
+3.72%
$ 16.43 million $ 160
Apr 26, 2023 $ 0.17
+0.10%
$ 15.82 million $ 149
Apr 25, 2023 $ 0.17
+2.80%
$ 15.81 million $ 148
Apr 24, 2023 $ 0.165
-1.14%
$ 15.39 million $ 143
Apr 23, 2023 $ 0.167
+0.17%
$ 15.58 million $ 150
Apr 22, 2023 $ 0.167
+2.15%
$ 15.56 million $ 159
Apr 21, 2023 $ 0.163
-4.05%
$ 15.21 million $ 143
Apr 20, 2023 $ 0.17
-2.90%
$ 15.81 million $ 157
Apr 19, 2023 $ 0.175
-3.78%
$ 16.3 million $ 160
Apr 18, 2023 $ 0.182
+2.41%
$ 16.97 million $ 165
Apr 17, 2023 $ 0.178
-2.72%
$ 16.53 million $ 163
Apr 16, 2023 $ 0.183
+0.19%
$ 17.03 million $ 172
Apr 15, 2023 $ 0.182
-0.32%
$ 16.97 million $ 165
Apr 14, 2023 $ 0.183
-1.24%
$ 17.04 million $ 159
Apr 13, 2023 $ 0.186
-3.38%
$ 17.28 million $ 264
Apr 12, 2023 $ 0.192
-1.31%
$ 17.86 million $ 178
Apr 11, 2023 $ 0.194
+1.76%
$ 18.07 million $ 171
Apr 10, 2023 $ 0.19
+3.92%
$ 17.72 million $ 178
Apr 9, 2023 $ 0.183
+1.78%
$ 17.06 million $ 169
Apr 8, 2023 $ 0.179
-0.29%
$ 16.71 million $ 156
Apr 7, 2023 $ 0.18
-0.12%
$ 16.75 million $ 165
Apr 6, 2023 $ 0.18
-0.42%
$ 16.8 million $ 157
Apr 5, 2023 $ 0.181
-0.18%
$ 16.84 million $ 164
Apr 4, 2023 $ 0.181
+1.32%
$ 16.84 million $ 159
Apr 3, 2023 $ 0.178
-2.49%
$ 16.6 million $ 157
Apr 2, 2023 $ 0.183
-1.19%
$ 17.03 million $ 170
Apr 1, 2023 $ 0.185
+0.01%
$ 17.25 million $ 164
Mar 31, 2023 $ 0.185
+1.67%
$ 17.24 million $ 164