Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CHAINETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.00000323 | -0.00000005 | -1.52% | 0.00000331 | 0.00000332 | 0.00000321 | 427,107.00 |
| Jun 04 2024 | 0.00000328 | 0.00000015 | 4.79% | 0.00000313 | 0.00000331 | 0.00000312 | 289,443.00 |
| Jun 03 2024 | 0.00000313 | 0.00000011 | 3.64% | 0.00000302 | 0.00000314 | 0.00000297 | 819,657.00 |
| Jun 02 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000303 | 0.00000317 | 0.00000299 | 855,833.00 |
| Jun 01 2024 | 0.00000303 | -0.00000010 | -3.19% | 0.00000313 | 0.00000314 | 0.00000302 | 879,680.00 |
| May 31 2024 | 0.00000313 | -0.00000006 | -1.88% | 0.00000319 | 0.00000320 | 0.00000305 | 860,185.00 |
| May 30 2024 | 0.00000319 | -0.00000001 | -0.31% | 0.00000320 | 0.00000336 | 0.00000315 | 645,052.00 |
| May 29 2024 | 0.00000320 | 0.00000010 | 3.23% | 0.00000310 | 0.00000336 | 0.00000307 | 791,665.00 |
| May 28 2024 | 0.00000310 | 0.00000008 | 2.65% | 0.00000302 | 0.00000352 | 0.00000295 | 744,954.00 |
| May 27 2024 | 0.00000302 | -0.00000004 | -1.31% | 0.00000308 | 0.00000308 | 0.00000295 | 528,076.00 |
| May 26 2024 | 0.00000306 | -0.00000003 | -0.97% | 0.00000309 | 0.00000325 | 0.00000304 | 460,198.00 |
| May 25 2024 | 0.00000309 | -0.00000006 | -1.90% | 0.00000315 | 0.00000317 | 0.00000306 | 865,603.00 |
| May 24 2024 | 0.00000315 | -0.00000004 | -1.25% | 0.00000319 | 0.00000330 | 0.00000314 | 285,576.00 |
| May 23 2024 | 0.00000319 | -0.00000017 | -5.06% | 0.00000336 | 0.00000336 | 0.00000307 | 515,319.00 |
| May 22 2024 | 0.00000336 | -0.00000025 | -6.93% | 0.00000361 | 0.00000367 | 0.00000297 | 617,872.00 |
| May 21 2024 | 0.00000361 | 0.00000013 | 3.74% | 0.00000348 | 0.00000380 | 0.00000338 | 698,661.00 |
| May 20 2024 | 0.00000348 | -0.00000062 | -15.12% | 0.00000410 | 0.00000412 | 0.00000341 | 401,106.00 |
| May 19 2024 | 0.00000410 | -0.00000009 | -2.15% | 0.00000419 | 0.00000422 | 0.00000407 | 783,239.00 |
| May 18 2024 | 0.00000419 | -0.00000026 | -5.84% | 0.00000445 | 0.00000447 | 0.00000417 | 721,774.00 |
| May 17 2024 | 0.00000445 | -0.00000017 | -3.68% | 0.00000462 | 0.00000462 | 0.00000428 | 506,311.00 |
| May 16 2024 | 0.00000462 | 0.00000025 | 5.72% | 0.00000437 | 0.00000463 | 0.00000433 | 689,963.00 |
| May 15 2024 | 0.00000437 | -0.00000011 | -2.46% | 0.00000448 | 0.00000452 | 0.00000428 | 721,797.00 |
| May 14 2024 | 0.00000448 | 0.00000007 | 1.59% | 0.00000441 | 0.00000481 | 0.00000441 | 642,613.00 |
| May 13 2024 | 0.00000441 | 0.00000016 | 3.76% | 0.00000532 | 0.00000604 | 0.00000420 | 342,044.00 |
| May 12 2024 | 0.00000425 | -0.00000008 | -1.85% | 0.00000433 | 0.00000435 | 0.00000421 | 805,699.00 |
| May 11 2024 | 0.00000433 | 0.00000002 | 0.46% | 0.00000431 | 0.00000436 | 0.00000406 | 512,965.00 |
| May 10 2024 | 0.00000431 | -0.00000025 | -5.48% | 0.00000456 | 0.00000521 | 0.00000430 | 640,243.00 |
| May 09 2024 | 0.00000456 | 0.00000052 | 12.87% | 0.00000404 | 0.00000490 | 0.00000403 | 651,282.00 |
| May 08 2024 | 0.00000404 | -0.00000048 | -10.62% | 0.00000452 | 0.00000454 | 0.00000394 | 752,283.00 |
| May 07 2024 | 0.00000452 | -0.00000035 | -7.19% | 0.00000487 | 0.000024 | 0.00000438 | 708,713.00 |
| May 06 2024 | 0.00000487 | 0.00000017 | 3.62% | 0.00000470 | 0.00000492 | 0.00000463 | 343,717.00 |
| May 05 2024 | 0.00000470 | 0.00000001 | 0.21% | 0.00000469 | 0.00000476 | 0.00000463 | 694,152.00 |
| May 04 2024 | 0.00000469 | -0.00000059 | -11.17% | 0.00000530 | 0.000024 | 0.00000457 | 591,788.00 |
| May 03 2024 | 0.00000528 | -0.00000047 | -8.17% | 0.00000575 | 0.00000592 | 0.00000526 | 526,229.00 |
| May 02 2024 | 0.00000575 | 0.00000010 | 1.77% | 0.00000564 | 0.00000588 | 0.00000556 | 231,043.00 |
| May 01 2024 | 0.00000565 | -0.00000006 | -1.05% | 0.00000571 | 0.00000589 | 0.00000556 | 522,612.00 |
| Apr 30 2024 | 0.00000571 | -0.00000007 | -1.21% | 0.00000577 | 0.00000600 | 0.00000562 | 363,923.00 |
| Apr 29 2024 | 0.00000578 | -0.00000010 | -1.70% | 0.00000603 | 0.00000609 | 0.00000576 | 386,345.00 |
| Apr 28 2024 | 0.00000588 | 0.00000002 | 0.34% | 0.00000586 | 0.00000589 | 0.00000566 | 548,918.00 |
| Apr 27 2024 | 0.00000586 | -0.00000023 | -3.78% | 0.00000609 | 0.00000621 | 0.00000577 | 383,168.00 |
| Apr 26 2024 | 0.00000609 | -0.00000062 | -9.24% | 0.00000671 | 0.00000726 | 0.00000593 | 310,508.00 |
| Apr 25 2024 | 0.00000671 | 0.00000002 | 0.30% | 0.00000669 | 0.00000755 | 0.00000659 | 247,302.00 |
| Apr 24 2024 | 0.00000669 | -0.00000069 | -9.35% | 0.00000738 | 0.00000747 | 0.00000658 | 373,415.00 |
| Apr 23 2024 | 0.00000738 | 0.00000038 | 5.43% | 0.00000700 | 0.00000756 | 0.00000668 | 393,057.00 |
| Apr 22 2024 | 0.00000700 | 0.00000200 | 39.14% | 0.00000636 | 0.00000845 | 0.00000508 | 224,211.00 |
| Apr 21 2024 | 0.00000511 | -0.00000010 | -1.92% | 0.00000521 | 0.00000526 | 0.00000508 | 426,593.00 |
| Apr 20 2024 | 0.00000521 | -0.00000013 | -2.43% | 0.00000534 | 0.00000537 | 0.00000516 | 617,735.00 |
| Apr 19 2024 | 0.00000534 | 0.00000026 | 5.12% | 0.00000508 | 0.00000570 | 0.00000487 | 279,605.00 |
| Apr 18 2024 | 0.00000508 | -0.00000014 | -2.68% | 0.00000522 | 0.00000525 | 0.00000492 | 394,669.00 |
| Apr 17 2024 | 0.00000522 | 0.00000016 | 3.16% | 0.00000506 | 0.00000524 | 0.00000493 | 523,068.00 |
| Apr 16 2024 | 0.00000506 | 0.00000015 | 3.05% | 0.00000491 | 0.00000550 | 0.00000446 | 293,364.00 |
| Apr 15 2024 | 0.00000491 | 0.00000032 | 6.97% | 0.00000461 | 0.00000525 | 0.00000460 | 459,439.00 |
| Apr 14 2024 | 0.00000459 | 0.00000022 | 5.03% | 0.00000437 | 0.00000478 | 0.00000437 | 414,902.00 |
| Apr 13 2024 | 0.00000437 | -0.00000033 | -7.02% | 0.00000470 | 0.00000502 | 0.00000413 | 251,036.00 |
| Apr 12 2024 | 0.00000470 | 0.00000012 | 2.62% | 0.00000458 | 0.00000509 | 0.00000451 | 457,000.00 |
| Apr 11 2024 | 0.00000458 | -0.00000009 | -1.93% | 0.00000467 | 0.00000469 | 0.00000448 | 341,859.00 |
| Apr 10 2024 | 0.00000467 | -0.00000020 | -4.11% | 0.00000487 | 0.00000494 | 0.00000461 | 118,824.00 |
| Apr 09 2024 | 0.00000487 | -0.00000069 | -12.41% | 0.00000556 | 0.00000556 | 0.00000455 | 270,159.00 |
| Apr 08 2024 | 0.00000556 | 0.00000009 | 1.65% | 0.00000549 | 0.00000569 | 0.00000526 | 172,425.00 |
| Apr 07 2024 | 0.00000547 | -0.00000036 | -6.17% | 0.00000583 | 0.00000589 | 0.00000535 | 209,426.00 |
| Apr 06 2024 | 0.00000583 | -0.00000030 | -4.89% | 0.00000613 | 0.00000613 | 0.00000578 | 225,005.00 |
| Apr 05 2024 | 0.00000613 | 0.00000001 | 0.16% | 0.00000612 | 0.00000621 | 0.00000594 | 291,705.00 |
| Apr 04 2024 | 0.00000612 | 0.00000032 | 5.52% | 0.00000580 | 0.00000612 | 0.00000568 | 349,923.00 |
| Apr 03 2024 | 0.00000580 | -0.00000063 | -9.80% | 0.00000643 | 0.00000678 | 0.00000579 | 254,285.00 |
| Apr 02 2024 | 0.00000643 | 0.00000100 | 19.05% | 0.00000528 | 0.00000661 | 0.00000528 | 200,132.00 |
| Apr 01 2024 | 0.00000525 | -0.00000037 | -6.58% | 0.00000559 | 0.00000582 | 0.00000524 | 228,684.00 |
| Mar 31 2024 | 0.00000562 | -0.00000050 | -8.17% | 0.00000612 | 0.00000612 | 0.00000553 | 272,524.00 |
| Mar 30 2024 | 0.00000612 | -0.00000027 | -4.23% | 0.00000639 | 0.00000656 | 0.00000607 | 93,349.00 |
| Mar 29 2024 | 0.00000639 | 0.00000075 | 13.30% | 0.00000564 | 0.00000671 | 0.00000562 | 152,264.00 |
| Mar 28 2024 | 0.00000564 | -0.00000083 | -12.83% | 0.00000647 | 0.00000647 | 0.00000560 | 448,991.00 |
| Mar 27 2024 | 0.00000647 | 0.00000001 | 0.15% | 0.00000646 | 0.00000691 | 0.00000623 | 402,817.00 |
| Mar 26 2024 | 0.00000646 | -0.00000034 | -5.00% | 0.00000680 | 0.00000680 | 0.00000615 | 450,115.00 |
| Mar 25 2024 | 0.00000680 | 0.00000037 | 5.75% | 0.00000643 | 0.00000756 | 0.00000632 | 462,916.00 |
| Mar 24 2024 | 0.00000643 | 0.00000037 | 6.11% | 0.00000606 | 0.00000697 | 0.00000585 | 593,695.00 |
| Mar 23 2024 | 0.00000606 | -0.00000006 | -0.98% | 0.00000612 | 0.00000627 | 0.00000586 | 526,404.00 |
| Mar 22 2024 | 0.00000612 | 0.00000017 | 2.86% | 0.00000586 | 0.00000632 | 0.00000577 | 544,699.00 |
| Mar 21 2024 | 0.00000595 | 0.00000054 | 9.98% | 0.00000541 | 0.00000596 | 0.00000541 | 693,643.00 |
| Mar 20 2024 | 0.00000541 | -0.00000063 | -10.43% | 0.00000604 | 0.00000621 | 0.00000513 | 491,319.00 |
| Mar 19 2024 | 0.00000604 | -0.00000027 | -4.28% | 0.00000631 | 0.00000690 | 0.00000569 | 516,923.00 |
| Mar 18 2024 | 0.00000631 | 0.00000027 | 4.47% | 0.00000558 | 0.00000692 | 0.00000546 | 290,504.00 |
| Mar 17 2024 | 0.00000604 | -0.00000063 | -9.45% | 0.00000667 | 0.00000668 | 0.00000546 | 515,839.00 |
| Mar 16 2024 | 0.00000667 | 0.00000048 | 7.75% | 0.00000619 | 0.000011 | 0.00000602 | 492,780.00 |
| Mar 15 2024 | 0.00000619 | -0.00000005 | -0.80% | 0.00000625 | 0.00000674 | 0.00000619 | 497,817.00 |
| Mar 14 2024 | 0.00000624 | -0.00000100 | -13.37% | 0.00000749 | 0.00000755 | 0.00000622 | 442,376.00 |
| Mar 13 2024 | 0.00000748 | -0.00000003 | -0.40% | 0.00000751 | 0.00000774 | 0.00000646 | 323,178.00 |
| Mar 12 2024 | 0.00000751 | 0.00000050 | 7.13% | 0.00000699 | 0.00000782 | 0.00000698 | 313,287.00 |
| Mar 11 2024 | 0.00000701 | 0.00000046 | 7.02% | 0.00000653 | 0.00000754 | 0.00000640 | 482,084.00 |
| Mar 10 2024 | 0.00000655 | -0.00000011 | -1.65% | 0.00000666 | 0.00000748 | 0.00000625 | 407,726.00 |
| Mar 09 2024 | 0.00000666 | 0.00000062 | 10.26% | 0.00000604 | 0.00000701 | 0.00000585 | 483,824.00 |
| Mar 08 2024 | 0.00000604 | -0.00000046 | -7.08% | 0.00000650 | 0.00000650 | 0.00000556 | 531,038.00 |
