ChessCoin 0.32% Historical Data

CHESS Page 2
Download
Date Close Price change Market cap Trading volume
Sep 9 $ 0.041
-1.82%
$ 3.83 million $ 6,381
Sep 2 $ 0.0413
+0.21%
$ 3.89 million $ 3,440
Aug 26 $ 0.0428
-3.63%
$ 3.99 million $ 8,343
Aug 19 $ 0.0444
-1.14%
$ 4.13 million $ 13,978
Aug 12 $ 0.0451
+3.21%
$ 4.18 million $ 12,466
Aug 5 $ 0.0445
+2.33%
$ 4.07 million $ 14,489
Jul 29 $ 0.0435
-3.58%
$ 4.05 million $ 16,855
Jul 22 $ 0.0455
+11.31%
$ 4.23 million $ 14,145
Jul 15 $ 0.0406
-1.78%
$ 3.8 million $ 19,926
Jul 8 $ 0.0411
-20.49%
$ 3.85 million $ 14,507
Jul 1 $ 0.0527
-28.76%
$ 4.81 million $ 18,069
Jun 24 $ 0.0744
-22.55%
$ 6.89 million $ 19,240
Jun 17 $ 0.0868
-20.19%
$ 8.96 million $ 4,133
Jun 10 $ 0.109
-13.64%
$ 10.18 million $ 2,224
Jun 3 $ 0.12
+2.87%
$ 11.76 million $ 1,877
May 27 $ 0.117
+4.75%
$ 10.87 million $ 7,294
May 20 $ 0.115
-14.63%
$ 10.38 million $ 2,160
May 13 $ 0.134
-45.33%
$ 12.5 million $ 2,084
May 6 $ 0.111
-19.84%
$ 22.8 million $ 7,809
Apr 29 $ 0.138
-2.55%
$ 12.87 million $ 4,110
Apr 22 $ 0.141
+5.39%
$ 13.16 million $ 5,959
Apr 15 $ 0.135
-2.80%
$ 12.48 million $ 7,848
Apr 8 $ 0.135
-3.27%
$ 12.98 million $ 3,932
Apr 1 $ 0.16
+172.71%
$ 13.01 million $ 6,359
Mar 25 $ 0.0438
-26.78%
$ 4.31 million $ 320
Mar 18 $ 0.128
-18.13%
$ 5.64 million $ 2,199
Mar 11 $ 0.161
-23.47%
$ 14.56 million $ 2,799
Mar 4 $ 0.209
-2.31%
$ 19.66 million $ 1,242
Feb 26 $ 0.214
+18.51%
$ 19.92 million $ 1,320
Feb 19 $ 0.181
-0.46%
$ 16.82 million $ 1,129
Feb 12 $ 0.181
+46.98%
$ 16.89 million $ 870
Feb 5 $ 0.122
+12.21%
$ 11.44 million $ 618
Jan 29 $ 0.109
-34.96%
$ 10.16 million $ 2,538
Jan 22 $ 0.168
+1.45%
$ 15.62 million $ 873
Jan 15 $ 0.166
-0.34%
$ 15.43 million $ 883
Jan 8 $ 0.171
-3.39%
$ 15.54 million $ 986
Jan 1 $ 0.177
+4.01%
$ 16.43 million $ 942
Dec 25 $ 0.168
-2.35%
$ 15.7 million $ 944
Dec 18 $ 0.174
+5.52%
$ 16.04 million $ 1,077
Dec 11 $ 0.169
-3.45%
$ 15.39 million $ 912
Dec 4 $ 0.174
-12.65%
$ 16.27 million $ 1,090
Nov 27 $ 0.199
+33.02%
$ 18.54 million $ 1,142
Nov 20 $ 0.151
-40.34%
$ 13.91 million $ 1,077
Nov 13 $ 0.247
-1.25%
$ 23.57 million $ 1,369
Nov 6 $ 0.251
+3.03%
$ 23.31 million $ 1,763
Oct 30 $ 0.243
+2.38%
$ 22.68 million $ 1,531
Oct 23 $ 0.238
+15.48%
$ 22.16 million $ 1,472
Oct 16 $ 0.206
+9.88%
$ 19.19 million $ 1,344
Oct 9 $ 0.186
-2.69%
$ 17.43 million $ 1,041
Oct 2 $ 0.191
-0.84%
$ 17.74 million $ 1,031