CurrencyBeacon logo}}

Crypto Rate Dashboard

Chain Games Price Chart

CHAIN/USD
$0.005071
11.71%

CHAIN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-09-12 $0.17111 $0.21158853 $0.17111 $0.21128108 $385.15
2021-09-11 $0.17065 $0.17851 $0.17065 $0.17111 $507.07
2021-09-10 $0.17007 $0.17065 $0.17007 $0.17065 $2,393.06
2021-09-09 $0.25499 $0.3 $0.17007 $0.17007 $3,222.81
2021-09-08 $0.1732552 $0.25499 $0.17278708 $0.25499 $8,842.33
2021-09-07 $0.2083323 $0.2504 $0.16571827 $0.17319674 $4,637.75
2021-09-06 $0.25019792 $0.25042572 $0.20125851 $0.20832086 $2,659.69
2021-09-05 $0.23229085 $0.25037064 $0.21396296 $0.2501735 $6,933.72
2021-09-04 $0.41400243 $0.41988655 $0.23200157 $0.23235122 $8,297.45
2021-09-03 $0.39809831 $0.4214083 $0.39069287 $0.41422688 $1.41M
2021-09-02 $0.40280212 $0.40280212 $0.36126831 $0.39807283 $1.35M
2021-09-01 $0.3642095 $0.40226013 $0.36055533 $0.40226013 $1.37M
2021-08-31 $0.34306533 $0.36779124 $0.34022876 $0.36574072 $1.24M
2021-08-30 $0.34274577 $0.35557083 $0.33517525 $0.34292946 $1.17M
2021-08-29 $0.34510195 $0.34907756 $0.33628737 $0.3432217 $1.18M
2021-08-28 $0.30546816 $0.37001324 $0.30546816 $0.34475396 $1.17M
2021-08-27 $0.26768573 $0.30659206 $0.25747223 $0.30483722 $1.26M
2021-08-26 $0.27894796 $0.28011085 $0.26531962 $0.26848505 $1.10M
2021-08-25 $0.2797316 $0.29490624 $0.25497311 $0.278239 $1.08M
2021-08-24 $0.28927094 $0.30720965 $0.27940876 $0.27940876 $1.15M
2021-08-23 $0.25647095 $0.31093211 $0.25647095 $0.28769816 $1.11M
2021-08-22 $0.29835836 $0.31305408 $0.24476921 $0.2562935 $972,799.85
2021-08-21 $0.26133995 $0.30512952 $0.22996 $0.29803508 $1.19M
2021-08-20 $0.25528122 $0.26435139 $0.25519478 $0.2610918 $1.13M
2021-08-19 $0.24455276 $0.2576575 $0.19543237 $0.25468287 $379,083.21
2021-08-18 $0.19507019 $0.24848358 $0.18993605 $0.24525736 $314,485.14
2021-08-17 $0.18499765 $0.22233989 $0.18372755 $0.19492057 $470,017.80
2021-08-16 $0.20037411 $0.23285053 $0.1799741 $0.18589264 $1.07M
2021-08-15 $0.20249916 $0.20673741 $0.17514642 $0.20047952 $1.15M
2021-08-14 $0.20824489 $0.21819502 $0.18837581 $0.20276386 $1.03M