Chain Games Historical Data - CHAINUST | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Chain Games (CHAINUST)

0.013147

-0.000063

( -0.48% )

Updated: 22:24:51

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.001087	9.01326699834	0.01206	0.0174	0.011832	1042820.79436	CX
4	-0.002477	-15.8538146441	0.015624	0.0278	0.0111	918177.185407	CX
12	-0.007329	-35.793123657	0.020476	0.038466	0.0111	1042063.92738	CX
26	-0.004545	-25.68957721	0.017692	0.080005	0.0111	1035079.27989	CX
52	0.000151	1.16189596799	0.012996	0.080005	0.002526	1296683.16889	CX
156	-0.248653	-94.9782276547	0.2618	0.49	0.002526	1386431.74505	CX
260	-0.687553	-98.1237334094	0.7007	0.9	0.002526	1343686.47161	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715817000	0.01321	0.000263	2.03	0.012947	0.013376	0.012938	1066711
1715730600	0.012947	-5.2E-5	-0.40	0.012999	0.013889	0.012869	1041799
1715644200	0.012999	0.00054	4.33	0.015453	0.0174	0.012217	1396573
1715557800	0.012459	-0.00017	-1.35	0.012629	0.012629	0.01236	686720
1715471400	0.012629	5.8E-5	0.46	0.012571	0.013476	0.011832	767063
1715385000	0.012571	-0.001371	-9.83	0.013942	0.016016	0.01256	1110626
1715298600	0.013942	0.001882	15.61	0.01206	0.015132	0.012049	1230250
1715212200	0.01206	-0.001587	-11.63	0.013647	0.013684	0.0111	1281284
1715125800	0.013647	-0.001356	-9.04	0.015003	0.015004	0.013622	843846
1715039400	0.015003	0.000251	1.70	0.014792	0.015082	0.014737	1226524
1714953000	0.014752	0.000148	1.01	0.014574	0.014893	0.014568	901296
1714866600	0.014604	-0.001855	-11.27	0.016442	0.016646	0.014173	912139
1714780200	0.016459	-0.000797	-4.62	0.017213	0.017962	0.016275	854765
1714693800	0.017256	0.000432	2.57	0.01681	0.017858	0.016507	755147
1714607400	0.016824	-0.000318	-1.86	0.017142	0.017142	0.016569	806552
1714521000	0.017142	-0.001502	-8.06	0.01862	0.018647	0.016914	841958
1714434600	0.018644	-0.000621	-3.22	0.021639	0.0278	0.018268	1372254
1714348200	0.019265	0.000163	0.85	0.019102	0.019639	0.018809	770379
1714261800	0.019102	2.5E-5	0.13	0.019077	0.019429	0.018537	759171
1714175400	0.019077	-0.002244	-10.52	0.021321	0.02362	0.018561	555842
1714089000	0.021321	0.000402	1.92	0.020919	0.023429	0.020887	745725
1714002600	0.020919	-0.002836	-11.94	0.023755	0.024404	0.020038	611359
1713916200	0.023755	0.001257	5.59	0.022498	0.024525	0.0213	552481
1713829800	0.022498	0.006387	39.64	0.021639	0.0278	0.016106	1170283
1713743400	0.016111	-0.000263	-1.61	0.016374	0.016587	0.016101	829591
1713657000	0.016374	0.000143	0.88	0.016231	0.016747	0.016119	860407
1713570600	0.016231	0.000636	4.08	0.015595	0.0178	0.014831	942570
1713484200	0.015595	-2.9E-5	-0.19	0.015624	0.017745	0.014769	815632
1713397800	0.015624	2.0E-6	0.01	0.015622	0.01672	0.014769	828117
1713311400	0.015622	0.000398	2.61	0.015224	0.016506	0.013192	1022216
1713225000	0.015224	0.000697	4.80	0.014555	0.016003	0.014528	1297045
1713138600	0.014527	0.001276	9.63	0.013251	0.014715	0.013245	1032342
1713052200	0.013251	-0.00193	-12.71	0.015181	0.016425	0.011427	1014497
1712965800	0.015181	-0.000901	-5.60	0.016082	0.016299	0.015115	840781
1712879400	0.016082	-0.00049	-2.96	0.016572	0.016747	0.016005	783094
1712793000	0.016572	-0.000431	-2.53	0.017003	0.017612	0.016294	830177
1712706600	0.017003	-0.003738	-18.02	0.020741	0.020741	0.0155	880807
1712620200	0.020741	0.001824	9.64	0.01885	0.021299	0.018344	1182070
1712533800	0.018917	-0.000783	-3.97	0.0197	0.019776	0.018125	863563
1712447400	0.0197	-0.000609	-3.00	0.020282	0.020312	0.019587	772870
1712361000	0.020309	-1.7E-5	-0.08	0.020326	0.020438	0.01966	776647
1712274600	0.020326	0.001101	5.73	0.019225	0.020855	0.018984	637209
1712188200	0.019225	-0.001886	-8.93	0.021208	0.023901	0.019	880763
1712101800	0.021111	0.002865	15.70	0.018991	0.022638	0.018691	893288
1712015400	0.018246	-0.002205	-10.78	0.02037	0.020516	0.017704	1292081
1711929000	0.020451	-0.000946	-4.42	0.021397	0.021996	0.02	603800
1711842600	0.021397	-0.001176	-5.21	0.022619	0.023215	0.021077	678104
1711756200	0.022573	0.00252	12.57	0.020053	0.023988	0.020053	800182
1711669800	0.020053	-0.002572	-11.37	0.022625	0.022628	0.02	1121993
1711583400	0.022625	-0.000755	-3.23	0.02338	0.024768	0.022192	1121744
1711497000	0.02338	-0.001024	-4.20	0.024404	0.024409	0.02305	1004117
1711410600	0.024404	0.002101	9.42	0.022264	0.027998	0.022192	1777362
1711324200	0.022303	0.001854	9.07	0.020449	0.023315	0.019901	989598
1711237800	0.020449	0.000163	0.80	0.020286	0.022662	0.019786	1221349
1711151400	0.020286	-0.00035	-1.70	0.020576	0.021716	0.020227	1208444
1711065000	0.020636	0.001826	9.71	0.01881	0.020745	0.01881	1198613
1710978600	0.01881	-0.00037	-1.93	0.01918	0.01995	0.015	1574848
1710892200	0.01918	-0.003335	-14.81	0.022515	0.023072	0.018503	1088616
1710805800	0.022515	0.000325	1.46	0.020271	0.025248	0.019535	1429704
1710719400	0.02219	-0.001213	-5.18	0.023403	0.023537	0.018297	1234051
1710633000	0.023403	0.000127	0.55	0.023276	0.023816	0.022354	1015948
1710546600	0.023276	-0.000965	-3.98	0.024334	0.02564	0.022895	1787425
1710460200	0.024241	-0.005558	-18.65	0.029618	0.029905	0.0234	986601
1710373800	0.029799	-0.000654	-2.15	0.03053	0.031432	0.0232	1032732
1710287400	0.030453	0.001923	6.74	0.028373	0.031702	0.028295	1050119
1710201000	0.02853	0.003607	14.47	0.024885	0.030379	0.024847	1798427
1710114600	0.024923	-0.001129	-4.33	0.026052	0.029999	0.024575	1152945
1710028200	0.026052	0.002591	11.04	0.023461	0.0278	0.022798	957656
1709941800	0.023461	-0.001709	-6.79	0.02517	0.027799	0.021876	1178842
1709855400	0.02517	0.000883	3.64	0.024287	0.038466	0.023654	1195456
1709769000	0.024287	-0.000566	-2.28	0.024853	0.027131	0.0232	802700
1709682600	0.024853	-0.001216	-4.66	0.026069	0.029254	0.0222	992240
1709596200	0.026069	0.002351	9.91	0.023518	0.032628	0.02167	1439219
1709509800	0.023718	0.003513	17.39	0.020205	0.023839	0.017418	1259458
1709423400	0.020205	0.001788	9.71	0.018417	0.0218	0.017768	985333
1709337000	0.018417	0.00037	2.05	0.018047	0.019459	0.017755	1081798
1709250600	0.018047	0.000465	2.64	0.017582	0.019422	0.0163	1526416
1709164200	0.017582	-0.000366	-2.04	0.017948	0.018295	0.016801	1328575
1709077800	0.017948	0.00053	3.04	0.017418	0.021799	0.017418	1170919
1708991400	0.017418	-0.001051	-5.69	0.01849	0.018501	0.0168	1367433
1708905000	0.018469	-0.000236	-1.26	0.018705	0.019965	0.017451	1269639
1708818600	0.018705	0.00138	7.97	0.017325	0.019681	0.01732	1120077
1708732200	0.017325	3.1E-5	0.18	0.017294	0.019822	0.01672	1184942
1708645800	0.017294	-0.003182	-15.54	0.020476	0.023515	0.017057	1259390
1708559400	0.020476	-0.001268	-5.83	0.021744	0.02183	0.020165	779325
1708473000	0.021744	0.004395	25.33	0.017349	0.0237	0.017262	1203398
1708386600	0.017349	-0.001919	-9.96	0.019101	0.02	0.017003	1405196
1708300200	0.019268	0.001845	10.59	0.017322	0.019523	0.016107	1411916
1708213800	0.017423	0.000165	0.96	0.017258	0.017537	0.017096	1230133
1708127400	0.017258	-0.00015	-0.86	0.017408	0.018024	0.016954	1137393

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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