Market Cap $4.14T
1.74%
Volume 24h $361.24B
-5.21%
BTC % 54.76%
-1.04%
ETH % 12.5%
2.8%
Coins
32.826
+12
Exchanges
885
Last update
45 Seconds 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.146615 | $0.146615 | $0.163484 | $0.156707 | $1,876,587 | $146,243,305 |
| Aug-18 2025 | $0.157357 | $0.146216 | $0.163509 | $0.158064 | $2,336,452 | $156,957,530 |
| Aug-17 2025 | $0.163208 | $0.161027 | $0.174117 | $0.174117 | $2,358,756 | $162,793,759 |
| Aug-16 2025 | $0.17454 | $0.169591 | $0.179347 | $0.171019 | $1,967,956 | $174,097,509 |
| Aug-15 2025 | $0.171548 | $0.165198 | $0.190049 | $0.177901 | $4,271,382 | $171,112,645 |
| Aug-14 2025 | $0.177191 | $0.141962 | $0.182869 | $0.158026 | $5,025,478 | $176,741,541 |
| Aug-13 2025 | $0.159879 | $0.135029 | $0.161968 | $0.137623 | $4,879,781 | $159,473,860 |
| Aug-12 2025 | $0.141462 | $0.111866 | $0.142893 | $0.112837 | $3,976,756 | $141,102,929 |
| Aug-11 2025 | $0.113187 | $0.106152 | $0.117958 | $0.106152 | $2,316,836 | $113,065,557 |
| Aug-10 2025 | $0.105506 | $0.105506 | $0.127998 | $0.118426 | $4,031,080 | $105,393,120 |
| Aug-09 2025 | $0.116741 | $0.086833 | $0.116741 | $0.087164 | $2,485,322 | $116,615,311 |
| Aug-08 2025 | $0.087526 | $0.085486 | $0.089826 | $0.088106 | $1,170,157 | $87,432,143 |
| Aug-07 2025 | $0.088436 | $0.08266 | $0.090579 | $0.090346 | $1,891,382 | $88,340,934 |
| Aug-06 2025 | $0.089942 | $0.088087 | $0.094554 | $0.089183 | $1,437,140 | $89,845,153 |
| Aug-05 2025 | $0.088516 | $0.088516 | $0.098535 | $0.098535 | $1,070,014 | $88,421,035 |