U.S. markets closed

ChainX USD (PCX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3.2464+0.0787 (+2.48%)
As of 12:19PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 31, 20213.13323.29052.97653.24643.2464852,036
Jul 30, 20213.06393.29253.02723.13933.1393741,292
Jul 29, 20212.95513.11002.92673.06343.0634461,639
Jul 28, 20212.91572.99222.89242.95432.9543447,064
Jul 27, 20213.04403.07052.85692.91422.9142462,400
Jul 26, 20212.69413.16542.65103.04633.04631,279,214
Jul 25, 20212.90212.91872.60392.69412.6941514,503
Jul 24, 20212.74612.91572.72542.90252.9025605,056
Jul 23, 20212.79342.90092.67042.74622.7462547,893
Jul 22, 20212.74552.89392.59832.79332.7933521,524
Jul 21, 20212.59182.82542.46752.74432.7443822,561
Jul 20, 20212.87982.89432.58912.59222.5922626,106
Jul 19, 20213.09403.15082.87282.88002.8800600,911
Jul 18, 20212.86783.16852.86393.09403.0940633,999
Jul 17, 20212.66632.87632.57962.86742.8674459,276
Jul 16, 20212.71632.76792.64342.66652.6665540,519
Jul 15, 20212.87572.92942.67112.71492.7149735,718
Jul 14, 20213.06813.06812.87462.87532.8753469,932
Jul 13, 20213.10893.11463.03133.06823.0682776,967
Jul 12, 20213.11613.37813.06293.10903.1090888,469
Jul 11, 20213.06513.13103.00623.11593.1159728,073
Jul 10, 20213.07793.11652.97983.06453.0645859,144
Jul 09, 20212.99853.12762.97833.08173.0817838,952
Jul 08, 20213.24733.29352.94442.99812.9981783,586
Jul 07, 20213.05803.38382.99883.24503.2450840,011
Jul 06, 20213.21013.34042.91153.05703.0570914,829
Jul 05, 20213.27173.29843.17063.21433.2143801,335
Jul 04, 20213.33343.51803.25463.27113.2711772,334
Jul 03, 20213.36873.40643.21153.33423.3342646,945
Jul 02, 20213.68753.71553.26213.36903.3690886,101
Jul 01, 20213.79123.84863.58963.68543.6854979,588
Jun 30, 20213.56423.82433.47033.79113.79111,112,551
Jun 29, 20213.36893.66503.31353.56763.56761,275,057
Jun 28, 20213.21783.49433.18403.37023.37021,252,273
Jun 27, 20213.18263.28093.02753.21523.21521,048,032
Jun 26, 20213.15403.21512.98853.17853.17851,298,656
Jun 25, 20213.58143.70693.11863.15563.15561,423,404
Jun 24, 20214.00634.04153.18813.58823.58821,547,387
Jun 23, 20213.67904.40513.64644.09834.0983900,674
Jun 22, 20213.80973.97883.19633.67663.67661,062,077
Jun 21, 20215.31155.31963.80703.80703.8070893,283
Jun 20, 20215.63875.65935.05535.31345.3134726,179
Jun 19, 20215.66375.92795.52385.63765.6376709,921
Jun 18, 20216.00616.08575.55745.66355.6635642,846
Jun 17, 20216.16286.27995.70116.00606.0060540,827
Jun 16, 20216.36036.39086.01486.16436.1643549,564
Jun 15, 20216.90476.96336.27586.69506.6950750,880
Jun 14, 20216.48626.95726.32396.50316.5031721,082
Jun 13, 20216.03566.87815.95056.48566.4856805,894
Jun 12, 20216.99677.00945.81596.03156.0315662,499
Jun 11, 20217.31937.44776.78216.99216.9921886,164
Jun 10, 20217.06077.48996.74107.31927.3192857,428
Jun 09, 20216.31297.08946.10047.08697.0869787,431
Jun 08, 20217.05237.15415.96386.31866.31861,288,079
Jun 07, 20218.25148.81557.04287.05537.0553958,754
Jun 06, 20218.54138.96028.21968.25058.2505781,432
Jun 05, 202110.509711.49708.50348.54458.54452,069,340
Jun 04, 202111.433612.16279.286810.473710.47372,225,141
Jun 03, 20218.293011.62508.202811.571511.57152,508,858
Jun 02, 20217.43618.29837.19698.29408.2940912,892
Jun 01, 20217.80677.87477.17027.43477.4347874,316
May 31, 20217.32757.81367.10367.80547.80541,277,736
May 30, 20216.17928.01235.93967.36627.36621,148,515
May 29, 20216.65916.84696.12966.17696.1769936,574
May 28, 20217.05727.21326.37376.65746.65741,305,153
May 27, 20217.04187.25556.86757.05807.05801,080,019
May 26, 20216.22497.30796.11737.04367.04361,188,005
May 25, 20216.25886.92546.00306.21806.21801,074,554
May 24, 20215.49826.37515.48766.24426.24421,403,123
May 23, 20217.31007.55465.27235.50385.50381,563,829
May 22, 20217.39697.73306.51327.30987.30981,578,216
May 21, 20219.03349.20966.10017.39577.39572,371,681
May 20, 20217.83449.35217.65009.02049.02042,387,005
May 19, 202111.051711.07547.50717.84597.84592,718,307
May 18, 202110.681311.607210.656611.056911.05691,826,980
May 17, 202111.155011.208910.021610.666910.66692,269,491
May 16, 202112.239512.572910.864211.156011.15602,007,809
May 15, 202111.440013.294011.033812.269112.26912,781,674
May 14, 20219.904611.44649.425911.438411.43841,877,535
May 13, 20218.852710.35918.75829.90429.90421,508,611
May 12, 20219.979110.42498.89418.89418.89411,143,692
May 11, 20219.689810.19499.04699.98119.98111,266,223
May 10, 202110.863610.88339.31779.68889.68881,443,344
May 09, 202111.192011.406110.592210.863810.86381,119,813
May 08, 202110.538711.465710.218211.189911.18991,321,270
May 07, 202111.744111.828310.443610.552110.55211,102,377
May 06, 202110.966611.998410.478411.740911.74091,449,460
May 05, 202110.372711.31439.833910.966010.96601,199,926
May 04, 202110.927810.934310.070410.371210.37121,036,835
May 03, 202110.788511.566210.435010.928610.92861,388,634
May 02, 202111.698511.950110.668510.788810.78881,202,707
May 01, 202112.747413.733111.083711.698811.69881,660,957
Apr 30, 20219.041213.12438.650912.755312.75532,522,438
Apr 29, 20219.46259.64388.87399.03629.03622,080,071
Apr 28, 202110.017810.32499.18709.46169.46161,517,672
Apr 27, 20219.568110.14239.538110.013010.01301,551,889
Apr 26, 20218.91349.83568.91079.53259.53252,032,186
Apr 25, 20219.26519.31078.57128.91258.91251,567,161
Apr 24, 202110.154510.16129.25559.26619.26611,077,424
Apr 23, 202110.625910.63769.357910.154410.15442,123,830
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...