Chain Games Historical Data - CHAINUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Chain Games (Cryptocurrency:CHAINUST)
Chain Games (Cryptocurrency:CHAINUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Chain Games	CHAINUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002083	17.27%	0.014143	0.014075	0.014247

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.01206	0.015132	0.012049	0.01206	0.002526 - 0.080005

Exchange	Last Trade	Size	Trade Price	Currency
GATE	17:54:22	1,189.80	0.014143	UST

Price x Volume	Volume	Base Symbol	Related Pairs
15,219.30	1,203,683.97	CHAIN

CHAINUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.01681	0.017962	0.0111	967,857.97	-0.002667	-15.87%
1 Month	0.016572	0.0278	0.0111	900,975.35	-0.002429	-14.66%
3 Months	0.017749	0.038466	0.0111	1,055,029.46	-0.003606	-20.32%
6 Months	0.010316	0.080005	0.01025	1,065,767.35	0.003827	37.10%
1 Year	0.013087	0.080005	0.002526	1,294,896.61	0.001056	8.07%
3 Years	0.268	0.490	0.002526	1,381,963.02	-0.253857	-94.72%
5 Years	0.7007	0.900	0.002526	1,345,535.51	-0.686557	-97.98%

CHAINUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.01206	-0.001587	-11.63%	0.013647	0.013684	0.0111	1,281,284.00
May 07 2024	0.013647	-0.001356	-9.04%	0.015003	0.015004	0.013622	843,846.00
May 06 2024	0.015003	0.000251	1.70%	0.014792	0.015082	0.014737	1,226,524.00
May 05 2024	0.014752	0.000148	1.01%	0.014574	0.014893	0.014568	901,296.00
May 04 2024	0.014604	-0.001855	-11.27%	0.016442	0.016646	0.014173	912,139.00
May 03 2024	0.016459	-0.000797	-4.62%	0.017213	0.017962	0.016275	854,765.00
May 02 2024	0.017256	0.000432	2.57%	0.01681	0.017858	0.016507	755,147.00
May 01 2024	0.016824	-0.000318	-1.86%	0.017142	0.017142	0.016569	806,552.00
Apr 30 2024	0.017142	-0.001502	-8.06%	0.01862	0.018647	0.016914	841,958.00
Apr 29 2024	0.018644	-0.000621	-3.22%	0.021639	0.0278	0.018268	1,372,254.00
Apr 28 2024	0.019265	0.000163	0.85%	0.019102	0.019639	0.018809	770,379.00
Apr 27 2024	0.019102	0.000025	0.13%	0.019077	0.019429	0.018537	759,171.00
Apr 26 2024	0.019077	-0.002244	-10.52%	0.021321	0.02362	0.018561	555,842.00
Apr 25 2024	0.021321	0.000402	1.92%	0.020919	0.023429	0.020887	745,725.00
Apr 24 2024	0.020919	-0.002836	-11.94%	0.023755	0.024404	0.020038	611,359.00
Apr 23 2024	0.023755	0.001257	5.59%	0.022498	0.024525	0.0213	552,481.00
Apr 22 2024	0.022498	0.006387	39.64%	0.021639	0.0278	0.016106	1,170,283.00
Apr 21 2024	0.016111	-0.000263	-1.61%	0.016374	0.016587	0.016101	829,591.00
Apr 20 2024	0.016374	0.000143	0.88%	0.016231	0.016747	0.016119	860,407.00
Apr 19 2024	0.016231	0.000636	4.08%	0.015595	0.0178	0.014831	942,570.00
Apr 18 2024	0.015595	-0.000029	-0.19%	0.015624	0.017745	0.014769	815,632.00
Apr 17 2024	0.015624	0.00000200	0.01%	0.015622	0.01672	0.014769	828,117.00
Apr 16 2024	0.015622	0.000398	2.61%	0.015224	0.016506	0.013192	1,022,216.00
Apr 15 2024	0.015224	0.000697	4.80%	0.014555	0.016003	0.014528	1,297,045.00
Apr 14 2024	0.014527	0.001276	9.63%	0.013251	0.014715	0.013245	1,032,342.00
Apr 13 2024	0.013251	-0.00193	-12.71%	0.015181	0.016425	0.011427	1,014,497.00
Apr 12 2024	0.015181	-0.000901	-5.60%	0.016082	0.016299	0.015115	840,781.00
Apr 11 2024	0.016082	-0.00049	-2.96%	0.016572	0.016747	0.016005	783,094.00
Apr 10 2024	0.016572	-0.000431	-2.53%	0.017003	0.017612	0.016294	830,177.00
Apr 09 2024	0.017003	-0.003738	-18.02%	0.020741	0.020741	0.0155	880,807.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions