ChessCoin Historical Data

CHESS Page 22
Download
Date Close Price change Market cap Trading volume
Mar 31, 2023 $ 0.275
+2.30%
$ 14.84 million $ 7.21 million
Mar 30, 2023 $ 0.268
-3.09%
$ 14.5 million $ 8.53 million
Mar 29, 2023 $ 0.277
-2.30%
$ 14.97 million $ 11.94 million
Mar 28, 2023 $ 0.284
+7.05%
$ 15.32 million $ 12.27 million
Mar 27, 2023 $ 0.265
-8.42%
$ 14.31 million $ 21.43 million
Mar 26, 2023 $ 0.289
+14.11%
$ 15.63 million $ 25.23 million
Mar 25, 2023 $ 0.253
-4.61%
$ 13.68 million $ 9.85 million
Mar 24, 2023 $ 0.265
+2.62%
$ 14.34 million $ 12.31 million
Mar 23, 2023 $ 0.259
+1.84%
$ 13.98 million $ 8.49 million
Mar 22, 2023 $ 0.254
-8.11%
$ 13.72 million $ 10.1 million
Mar 21, 2023 $ 0.276
+3.38%
$ 14.93 million $ 9.59 million
Mar 20, 2023 $ 0.267
-4.29%
$ 14.45 million $ 12.64 million
Mar 19, 2023 $ 0.279
-4.76%
$ 15.1 million $ 30.69 million
Mar 18, 2023 $ 0.293
+15.38%
$ 15.85 million $ 62.4 million
Mar 17, 2023 $ 0.254
+2.32%
$ 13.74 million $ 7.62 million
Mar 16, 2023 $ 0.248
+6.91%
$ 13.43 million $ 7.91 million
Mar 15, 2023 $ 0.232
-8.23%
$ 12.56 million $ 13 million
Mar 14, 2023 $ 0.253
+6.96%
$ 13.69 million $ 16.98 million
Mar 13, 2023 $ 0.237
+2.81%
$ 12.79 million $ 16.46 million
Mar 12, 2023 $ 0.23
+10.44%
$ 12.44 million $ 14.44 million
Mar 11, 2023 $ 0.208
-4.03%
$ 11.26 million $ 8 million
Mar 10, 2023 $ 0.217
-2.55%
$ 11.74 million $ 7.44 million
Mar 9, 2023 $ 0.223
-4.52%
$ 12.04 million $ 9.77 million
Mar 8, 2023 $ 0.233
-6.14%
$ 12.61 million $ 8.96 million
Mar 7, 2023 $ 0.249
-5.94%
$ 13.44 million $ 11.45 million
Mar 6, 2023 $ 0.264
-1.73%
$ 14.29 million $ 6.93 million
Mar 5, 2023 $ 0.269
+1.06%
$ 14.54 million $ 5.3 million
Mar 4, 2023 $ 0.266
-7.52%
$ 14.39 million $ 11.21 million
Mar 3, 2023 $ 0.288
-11.22%
$ 15.55 million $ 13.05 million
Mar 2, 2023 $ 0.324
-5.50%
$ 17.52 million $ 11.76 million
Mar 1, 2023 $ 0.343
-1.48%
$ 18.54 million $ 15.42 million
Feb 28, 2023 $ 0.348
-10.53%
$ 18.82 million $ 15.39 million
Feb 27, 2023 $ 0.389
+11.47%
$ 21.03 million $ 55.65 million
Feb 26, 2023 $ 0.349
+0.36%
$ 18.87 million $ 13.92 million
Feb 25, 2023 $ 0.348
+7.12%
$ 18.79 million $ 18.38 million
Feb 24, 2023 $ 0.325
-10.39%
$ 17.54 million $ 18.82 million
Feb 23, 2023 $ 0.362
+7.78%
$ 19.53 million $ 35.63 million
Feb 22, 2023 $ 0.336
+0.37%
$ 18.13 million $ 28.2 million
Feb 21, 2023 $ 0.335
+9.46%
$ 18.12 million $ 28.85 million
Feb 20, 2023 $ 0.306
-1.83%
$ 16.55 million $ 11.29 million
Feb 19, 2023 $ 0.312
-8.06%
$ 16.86 million $ 25.12 million
Feb 18, 2023 $ 0.339
+11.84%
$ 18.34 million $ 32.53 million
Feb 17, 2023 $ 0.303
+7.64%
$ 16.4 million $ 17.81 million
Feb 16, 2023 $ 0.282
-6.35%
$ 15.23 million $ 22.48 million
Feb 15, 2023 $ 0.301
+6.71%
$ 16.26 million $ 13.14 million
Feb 14, 2023 $ 0.282
+5.65%
$ 15.24 million $ 23.3 million
Feb 13, 2023 $ 0.267
-7.63%
$ 14.43 million $ 14.47 million
Feb 12, 2023 $ 0.289
-3.88%
$ 15.62 million $ 18.53 million
Feb 11, 2023 $ 0.301
-3.01%
$ 16.25 million $ 20.17 million
Feb 10, 2023 $ 0.31
-5.65%
$ 16.75 million $ 67.79 million