Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
Exchanges
885
Last update
3 Minutes 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-02 2025 | $0.086851 | $0.085779 | $0.090629 | $0.088593 | $1,081,812 | $86,673,268 |
| Oct-01 2025 | $0.087613 | $0.083188 | $0.090678 | $0.083559 | $1,052,779 | $87,433,091 |
| Sep-30 2025 | $0.083625 | $0.08021 | $0.089944 | $0.089944 | $1,031,144 | $83,453,026 |
| Sep-29 2025 | $0.089619 | $0.088155 | $0.092238 | $0.088155 | $1,269,178 | $89,434,945 |
| Sep-28 2025 | $0.087995 | $0.083856 | $0.087995 | $0.084935 | $798,846 | $87,814,605 |
| Sep-27 2025 | $0.085499 | $0.084429 | $0.086473 | $0.086473 | $896,675 | $85,323,175 |
| Sep-26 2025 | $0.08676 | $0.081127 | $0.086797 | $0.082024 | $1,054,334 | $86,581,792 |
| Sep-25 2025 | $0.082071 | $0.081957 | $0.085836 | $0.085836 | $1,087,638 | $81,902,957 |
| Sep-24 2025 | $0.086155 | $0.086155 | $0.089987 | $0.08989 | $936,169 | $85,977,924 |
| Sep-23 2025 | $0.090825 | $0.087152 | $0.092305 | $0.088713 | $1,105,896 | $90,638,228 |
| Sep-22 2025 | $0.088684 | $0.08802 | $0.094146 | $0.094146 | $931,375 | $88,499,519 |
| Sep-21 2025 | $0.092571 | $0.092571 | $0.098429 | $0.097092 | $1,412,723 | $92,379,222 |
| Sep-20 2025 | $0.097383 | $0.097375 | $0.102495 | $0.100561 | $1,185,304 | $97,180,915 |
| Sep-19 2025 | $0.101119 | $0.098891 | $0.114326 | $0.108513 | $1,721,812 | $100,909,197 |
| Sep-18 2025 | $0.108692 | $0.099535 | $0.111252 | $0.104566 | $1,725,939 | $108,465,863 |