Market Cap $2.49T
1.99%
Volume 24h $118.15B
24.14%
BTC % 54.53%
0.22%
ETH % 12.21%
-0.08%
Coins
29.299
+13
Exchanges
885
Last update
1 minute ago
Chintai (CHEX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-27 2024 | $0.258901 | $0.253682 | $0.261932 | $0.259541 | $533,596 | $252,314,628 |
| Oct-26 2024 | $0.257905 | $0.245279 | $0.266583 | $0.245345 | $734,573 | $251,343,951 |
| Oct-25 2024 | $0.246819 | $0.246819 | $0.281609 | $0.267232 | $717,540 | $240,557,011 |
| Oct-24 2024 | $0.268707 | $0.243881 | $0.268707 | $0.243881 | $665,896 | $261,912,635 |
| Oct-23 2024 | $0.249408 | $0.244436 | $0.260809 | $0.251473 | $510,488 | $243,101,865 |
| Oct-22 2024 | $0.249735 | $0.236582 | $0.250276 | $0.236582 | $511,450 | $243,044,595 |
| Oct-21 2024 | $0.240021 | $0.210921 | $0.245302 | $0.210921 | $1,815,133 | $233,472,003 |
| Oct-20 2024 | $0.208204 | $0.16798 | $0.208204 | $0.170971 | $764,445 | $202,626,900 |
| Oct-19 2024 | $0.171161 | $0.165833 | $0.171161 | $0.167318 | $353,314 | $166,576,754 |
| Oct-18 2024 | $0.170904 | $0.161363 | $0.170904 | $0.162505 | $221,386 | $166,326,437 |
| Oct-17 2024 | $0.161672 | $0.161087 | $0.167287 | $0.16626 | $282,644 | $157,341,897 |
| Oct-16 2024 | $0.168789 | $0.159021 | $0.168789 | $0.159021 | $498,850 | $164,268,314 |
| Oct-15 2024 | $0.157728 | $0.145411 | $0.157728 | $0.156779 | $445,298 | $153,502,886 |
| Oct-14 2024 | $0.155076 | $0.146559 | $0.156254 | $0.146559 | $287,233 | $150,895,861 |
| Oct-13 2024 | $0.146519 | $0.143033 | $0.153653 | $0.153265 | $358,537 | $142,569,521 |