Chainsquare Historical Data

CHS Page 3
Download
Date Close Price change Market cap Trading volume
May 31, 2023 $ 0.0664
+2.12%
$ 6.64 million $ 457
May 30, 2023 $ 0.065
-9.21%
$ 6.5 million $ 49
May 29, 2023 $ 0.0716
+3.73%
$ 7.16 million $ 8,895
May 28, 2023 $ 0.0689
-2.04%
$ 6.89 million $ 246
May 27, 2023 $ 0.0703
+2.31%
$ 7.03 million $ 332
May 26, 2023 $ 0.0699
+4.75%
$ 6.99 million $ 740
May 25, 2023 $ 0.0668
+0.26%
$ 6.68 million $ 680
May 24, 2023 $ 0.0666
-10.11%
$ 6.66 million $ 157
May 23, 2023 $ 0.0741
+6.10%
$ 7.41 million $ 78
May 22, 2023 $ 0.0698
-3.95%
$ 6.98 million $ 1,303
May 21, 2023 $ 0.0728
-2.39%
$ 7.28 million $ 631
May 20, 2023 $ 0.0745
+3.20%
$ 7.45 million $ 427
May 19, 2023 $ 0.068
+5.47%
$ 6.8 million $ 1,992
May 18, 2023 $ 0.0646
+1.14%
$ 6.46 million $ 3,372
May 17, 2023 $ 0.0638
+2.02%
$ 6.38 million $ 5,157
May 16, 2023 $ 0.0626
-1.09%
$ 6.26 million $ 7,266
May 15, 2023 $ 0.0633
-20.95%
$ 6.33 million $ 57
May 14, 2023 $ 0.0672
+6.16%
$ 6.72 million $ 50
May 13, 2023 $ 0.0633
+0.87%
$ 6.33 million $ 2,049
May 12, 2023 $ 0.0628
-3.77%
$ 6.28 million $ 8,778
May 11, 2023 $ 0.0652
+14.05%
$ 6.52 million $ 7,065
May 10, 2023 $ 0.0571
-8.94%
$ 5.71 million $ 8,321
May 9, 2023 $ 0.0627
-11.32%
$ 6.27 million $ 4,643
May 8, 2023 $ 0.0706
-11.08%
$ 7.06 million $ 1,167
May 7, 2023 $ 0.0794
-1.18%
$ 7.94 million $ 468
May 6, 2023 $ 0.0803
-6.94%
$ 8.03 million $ 698
May 5, 2023 $ 0.0862
-3.35%
$ 8.62 million $ 3,901
May 4, 2023 $ 0.0892
-1.31%
$ 8.92 million $ 896
May 3, 2023 $ 0.0905
-31.81%
$ 9.05 million $ 2,517
May 2, 2023 $ 0.133
+73.23%
$ 13.27 million $ 91
May 1, 2023 $ 0.0766
-5.68%
$ 7.66 million $ 879
Apr 30, 2023 $ 0.0811
-1.78%
$ 8.11 million $ 684
Apr 29, 2023 $ 0.0826
+1.40%
$ 8.26 million $ 6,711
Apr 28, 2023 $ 0.0815
-1.35%
$ 8.15 million $ 13,365
Apr 27, 2023 $ 0.0826
-0.79%
$ 8.26 million $ 391
Apr 26, 2023 $ 0.0833
-3.52%
$ 8.33 million $ 339
Apr 25, 2023 $ 0.0863
-3.06%
$ 8.63 million $ 9,166
Apr 24, 2023 $ 0.089
-0.78%
$ 8.9 million $ 351
Apr 23, 2023 $ 0.0898
-1.66%
$ 8.98 million $ 7,661
Apr 22, 2023 $ 0.0913
+7.87%
$ 9.13 million $ 7,836
Apr 21, 2023 $ 0.0846
+6.20%
$ 8.46 million $ 29,989
Apr 20, 2023 $ 0.0796
-10.00%
$ 7.96 million $ 4,412
Apr 19, 2023 $ 0.0883
-11.65%
$ 8.83 million $ 6,876
Apr 18, 2023 $ 0.1
-10.00%
$ 10 million $ 482
Apr 17, 2023 $ 0.111
+10.08%
$ 11.11 million $ 6,172
Apr 16, 2023 $ 0.114
+3.55%
$ 11.39 million $ 7,710
Apr 15, 2023 $ 0.11
-0.34%
$ 11 million $ 5,060
Apr 14, 2023 $ 0.114
+6.81%
$ 11.39 million $ 810
Apr 13, 2023 $ 0.108
-1.53%
$ 10.84 million $ 1,383
Apr 12, 2023 $ 0.11
-5.25%
$ 11.01 million $ 3,698