Chainsquare Historical Data

CHS Page 2
Download
Date Close Price change Market cap Trading volume
Jul 20, 2023 $ 0.0334
-0.50%
$ 3.34 million $ 145
Jul 19, 2023 $ 0.0336
-5.04%
$ 3.36 million $ 576
Jul 18, 2023 $ 0.0354
-3.38%
$ 3.54 million $ 177
Jul 17, 2023 $ 0.0366
-5.65%
$ 3.66 million $ 418
Jul 16, 2023 $ 0.0349
-14.24%
$ 3.49 million $ 295
Jul 15, 2023 $ 0.0408
-6.80%
$ 4.08 million $ 283
Jul 14, 2023 $ 0.0438
+14.25%
$ 4.38 million $ 477
Jul 13, 2023 $ 0.0383
+2.79%
$ 3.83 million $ 693
Jul 12, 2023 $ 0.0373
-0.40%
$ 3.73 million $ 91
Jul 11, 2023 $ 0.0374
-0.96%
$ 3.74 million $ 63
Jul 10, 2023 $ 0.0378
+1.24%
$ 3.78 million $ 170
Jul 9, 2023 $ 0.0373
+1.80%
$ 3.73 million $ 278
Jul 8, 2023 $ 0.0367
-2.96%
$ 3.67 million $ 253
Jul 7, 2023 $ 0.0378
-6.88%
$ 3.78 million $ 471
Jul 6, 2023 $ 0.0406
+5.56%
$ 4.06 million $ 155,783
Jul 5, 2023 $ 0.0384
-4.14%
$ 3.84 million $ 187
Jul 4, 2023 $ 0.0401
-2.24%
$ 4.01 million $ 4,047
Jul 3, 2023 $ 0.0409
+2.38%
$ 4.09 million $ 249
Jul 2, 2023 $ 0.04
-1.30%
$ 4 million $ 408
Jul 1, 2023 $ 0.0405
+3.45%
$ 4.05 million $ 1,828
Jun 30, 2023 $ 0.0391
+3.64%
$ 3.91 million $ 411
Jun 29, 2023 $ 0.0377
+1.61%
$ 3.77 million $ 159
Jun 28, 2023 $ 0.0372
-10.29%
$ 3.72 million $ 106
Jun 27, 2023 $ 0.0414
-12.80%
$ 4.14 million $ 520
Jun 26, 2023 $ 0.0474
+20.64%
$ 4.74 million $ 622
Jun 25, 2023 $ 0.0393
+8.86%
$ 3.93 million $ 379
Jun 24, 2023 $ 0.036
-15.22%
$ 3.6 million $ 1,190
Jun 23, 2023 $ 0.0425
-1.06%
$ 4.25 million $ 285
Jun 22, 2023 $ 0.043
-7.23%
$ 4.3 million $ 288
Jun 21, 2023 $ 0.0463
-15.61%
$ 4.63 million $ 922
Jun 20, 2023 $ 0.0548
+12.10%
$ 5.48 million $ 4,965
Jun 19, 2023 $ 0.049
-5.41%
$ 4.9 million $ 600
Jun 18, 2023 $ 0.0518
+1.79%
$ 5.18 million $ 888
Jun 17, 2023 $ 0.0522
+11.59%
$ 5.22 million $ 1,486
Jun 16, 2023 $ 0.0467
+11.56%
$ 4.67 million $ 1,840
Jun 15, 2023 $ 0.0419
+38.68%
$ 4.19 million $ 4,132
Jun 14, 2023 $ 0.0302
-1.83%
$ 3.02 million $ 882
Jun 13, 2023 $ 0.0308
+14.07%
$ 3.08 million $ 1,045
Jun 12, 2023 $ 0.0277
-29.07%
$ 2.77 million $ 1,025
Jun 11, 2023 $ 0.039
-9.42%
$ 3.9 million $ 85
Jun 10, 2023 $ 0.0431
-17.14%
$ 4.31 million $ 835
Jun 9, 2023 $ 0.052
-0.86%
$ 5.2 million $ 419
Jun 8, 2023 $ 0.0524
+5.27%
$ 5.24 million $ 549
Jun 7, 2023 $ 0.0493
-8.30%
$ 4.93 million $ 2,570
Jun 6, 2023 $ 0.0538
-18.62%
$ 5.38 million $ 4,724
Jun 5, 2023 $ 0.0661
-3.94%
$ 6.61 million $ 48
Jun 4, 2023 $ 0.0688
+2.38%
$ 6.88 million $ 644
Jun 3, 2023 $ 0.0672
-6.76%
$ 6.72 million $ 585
Jun 2, 2023 $ 0.072
+10.52%
$ 7.2 million $ 836
Jun 1, 2023 $ 0.0652
-3.96%
$ 6.52 million $ 201