ChessCoin 0.32% Historical Data

CHESS Page 10
Download
Date Close Price change Market cap Trading volume
May 3, 2024 $ 0.137
+1.65%
$ 12.75 million $ 353
May 2, 2024 $ 0.135
-0.53%
$ 12.54 million $ 746
May 1, 2024 $ 0.134
-1.77%
$ 12.61 million $ 887
Apr 30, 2024 $ 0.136
-2.02%
$ 12.71 million $ 1,031
Apr 29, 2024 $ 0.14
-0.61%
$ 13.08 million $ 913
Apr 28, 2024 $ 0.141
+0.02%
$ 13.16 million $ 884
Apr 27, 2024 $ 0.141
-0.31%
$ 13.15 million $ 912
Apr 26, 2024 $ 0.142
-0.18%
$ 13.19 million $ 887
Apr 25, 2024 $ 0.142
+0.33%
$ 13.22 million $ 1,289
Apr 24, 2024 $ 0.141
+1.13%
$ 13.18 million $ 858
Apr 23, 2024 $ 0.14
-0.01%
$ 13.03 million $ 841
Apr 22, 2024 $ 0.14
+4.41%
$ 13.03 million $ 1,171
Apr 21, 2024 $ 0.134
-1.11%
$ 12.48 million $ 1,419
Apr 20, 2024 $ 0.135
-2.81%
$ 12.62 million $ 1,745
Apr 19, 2024 $ 0.139
+2.17%
$ 12.98 million $ 2,467
Apr 18, 2024 $ 0.136
+0.81%
$ 12.71 million $ 918
Apr 17, 2024 $ 0.135
-0.41%
$ 12.61 million $ 892
Apr 16, 2024 $ 0.136
-1.06%
$ 12.66 million $ 927
Apr 15, 2024 $ 0.137
-1.45%
$ 12.79 million $ 899
Apr 14, 2024 $ 0.139
+3.13%
$ 12.98 million $ 1,055
Apr 13, 2024 $ 0.135
-2.40%
$ 12.59 million $ 1,193
Apr 12, 2024 $ 0.138
-3.19%
$ 12.9 million $ 1,028
Apr 11, 2024 $ 0.143
-3.72%
$ 13.32 million $ 909
Apr 10, 2024 $ 0.149
+8.25%
$ 13.84 million $ 396
Apr 9, 2024 $ 0.138
-1.65%
$ 12.84 million $ 216
Apr 8, 2024 $ 0.14
+0.34%
$ 13.06 million $ 189
Apr 7, 2024 $ 0.14
-10.00%
$ 13.01 million $ 431
Apr 6, 2024 $ 0.16
+11.90%
$ 14.95 million $ 262
Apr 5, 2024 $ 0.143
-34.02%
$ 13.36 million $ 220
Apr 4, 2024 $ 0.218
+66.19%
$ 20.31 million $ 4,942
Apr 3, 2024 $ 0.131
+67.82%
$ 12.19 million $ 802
Apr 2, 2024 $ 0.0779
+12.89%
$ 7.26 million $ 69
Apr 1, 2024 $ 0.0691
+17.41%
$ 6.44 million $ 64
Mar 31, 2024 $ 0.0463
+5.78%
$ 4.31 million $ 42
Mar 30, 2024 $ 0.0438
-2.05%
$ 4.08 million $ 40
Mar 29, 2024 $ 0.0583
-8.51%
$ 5.43 million $ 51
Mar 28, 2024 $ 0.063
+0.69%
$ 5.86 million $ 59
Mar 27, 2024 $ 0.0619
-0.72%
$ 5.76 million $ 56
Mar 26, 2024 $ 0.063
+1.34%
$ 5.87 million $ 56
Mar 25, 2024 $ 0.063
+5.28%
$ 5.86 million $ 57
Mar 24, 2024 $ 0.0605
-52.27%
$ 5.64 million $ 186
Mar 23, 2024 $ 0.128
+1.24%
$ 11.9 million $ 1,464
Mar 22, 2024 $ 0.126
-2.95%
$ 11.73 million $ 120
Mar 21, 2024 $ 0.13
-3.48%
$ 12.08 million $ 124
Mar 20, 2024 $ 0.134
-0.80%
$ 12.51 million $ 118
Mar 19, 2024 $ 0.135
-8.73%
$ 12.54 million $ 116
Mar 18, 2024 $ 0.148
-4.96%
$ 13.82 million $ 256
Mar 17, 2024 $ 0.156
-3.33%
$ 14.56 million $ 1,728
Mar 16, 2024 $ 0.161
-5.85%
$ 15.04 million $ 151
Mar 15, 2024 $ 0.172
-5.78%
$ 15.98 million $ 1,277