Chintai
CHEX
Rank #832
$0.0349
Updated 25 days ago
Market Cap
$34.87M
24h Volume
$628.56K
Avg Volume (6m)
$1.63M
24h High/Low
$0.0352
$0.0316
$0.0316
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Exchange-based Tokens
BNB Chain Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Real World Assets (RWA)
RWA Protocol
Decentralized Exchange (DEX)
Chains
Ethereum
0x9ce84f6a69986a8...
Solana
6dKCoWjpj5MFU5gWD...
Base
0xc43f3ae305a9204...
Binance Smart Chain
0x9ce84f6a69986a8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0349 | $0.0352 | $0.0316 | $0.0349 | $628.56K | $34.87M |
| Dec 2, 2025 | $0.0322 | $0.0351 | $0.0314 | $0.0341 | $585.86K | $32.59M |
| Dec 1, 2025 | $0.0332 | $0.0339 | $0.0317 | $0.0323 | $434.28K | $32.80M |
| Nov 30, 2025 | $0.0352 | $0.0355 | $0.0332 | $0.0332 | $412.90K | $34.47M |
| Nov 29, 2025 | $0.0300 | $0.0357 | $0.0299 | $0.0352 | $442.09K | $32.31M |
| Nov 28, 2025 | $0.0317 | $0.0319 | $0.0300 | $0.0300 | $503.65K | $31.26M |
| Nov 27, 2025 | $0.0343 | $0.0346 | $0.0315 | $0.0321 | $560.29K | $32.92M |
| Nov 26, 2025 | $0.0326 | $0.0347 | $0.0319 | $0.0340 | $556.36K | $33.26M |
| Nov 25, 2025 | $0.0343 | $0.0343 | $0.0322 | $0.0322 | $454.47K | $33.16M |
| Nov 24, 2025 | $0.0348 | $0.0349 | $0.0331 | $0.0343 | $551.08K | $34.12M |
| Nov 23, 2025 | $0.0316 | $0.0356 | $0.0308 | $0.0356 | $601.99K | $32.67M |
| Nov 22, 2025 | $0.0294 | $0.0320 | $0.0279 | $0.0315 | $707.77K | $29.96M |
| Nov 21, 2025 | $0.0299 | $0.0301 | $0.0265 | $0.0289 | $693.44K | $28.86M |
| Nov 20, 2025 | $0.0334 | $0.0338 | $0.0300 | $0.0306 | $685.01K | $32.09M |
| Nov 19, 2025 | $0.0334 | $0.0353 | $0.0322 | $0.0331 | $670.73K | $33.45M |
| Nov 18, 2025 | $0.0318 | $0.0340 | $0.0314 | $0.0335 | $642.24K | $32.37M |
| Nov 17, 2025 | $0.0330 | $0.0345 | $0.0311 | $0.0319 | $468.75K | $33.28M |
| Nov 16, 2025 | $0.0365 | $0.0366 | $0.0325 | $0.0330 | $505.29K | $35.24M |
| Nov 15, 2025 | $0.0354 | $0.0371 | $0.0347 | $0.0363 | $725.00K | $35.61M |
| Nov 14, 2025 | $0.0344 | $0.0361 | $0.0307 | $0.0355 | $1.04M | $33.13M |
| Nov 13, 2025 | $0.0362 | $0.0362 | $0.0315 | $0.0336 | $961.76K | $33.61M |
| Nov 12, 2025 | $0.0394 | $0.0397 | $0.0352 | $0.0358 | $743.71K | $38.36M |
| Nov 11, 2025 | $0.0429 | $0.0445 | $0.0393 | $0.0429 | $981.74K | $42.73M |
| Nov 10, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $885.01K | $42.03M |
| Nov 9, 2025 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $981.06K | $42.27M |
| Nov 8, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $898.69K | $49.46M |
| Nov 7, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $761.79K | $47.25M |
| Nov 6, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $1.10M | $50.52M |
| Nov 5, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $1.30M | $41.16M |
| Nov 4, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $1.09M | $44.69M |
| Nov 3, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $839.64K | $50.83M |
| Nov 2, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $636.19K | $51.93M |
| Nov 1, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $1.05M | $53.60M |
| Oct 31, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $1.52M | $49.79M |
| Oct 30, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $1.05M | $53.55M |
| Oct 29, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $869.13K | $59.32M |
| Oct 28, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $967.70K | $64.50M |
| Oct 27, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $980.92K | $62.19M |
| Oct 26, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $964.66K | $55.98M |
| Oct 25, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $905.10K | $57.29M |
| Oct 24, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $1.44M | $55.53M |
| Oct 23, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $2.12M | $51.94M |
| Oct 22, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $1.13M | $58.71M |
| Oct 21, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $741.10K | $63.68M |
| Oct 20, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $649.64K | $65.48M |
| Oct 19, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $881.12K | $65.19M |
| Oct 18, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $1.36M | $62.54M |
| Oct 17, 2025 | $0.0692 | $0.0692 | $0.0692 | $0.0692 | $963.96K | $69.14M |
| Oct 16, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $881.78K | $73.19M |
| Oct 15, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $821.46K | $73.04M |
| Oct 14, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $1.01M | $75.41M |
| Oct 13, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $1.14M | $70.35M |
| Oct 12, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $1.50M | $66.84M |
| Oct 11, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $1.58M | $65.64M |
| Oct 10, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $1.06M | $72.74M |
| Oct 9, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $1.52M | $72.38M |
| Oct 8, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $1.59M | $76.06M |
| Oct 7, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $1.14M | $85.17M |
| Oct 6, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $955.93K | $82.46M |
| Oct 5, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $984.30K | $81.13M |
| Oct 4, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $891.28K | $84.86M |
| Oct 3, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $1.12M | $86.41M |
| Oct 2, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $1.06M | $87.69M |
| Oct 1, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $1.01M | $83.14M |
| Sep 30, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $1.33M | $89.90M |
| Sep 29, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $797.86K | $88.11M |
| Sep 28, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $907.51K | $84.85M |
| Sep 27, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $1.04M | $86.86M |
| Sep 26, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $1.09M | $81.79M |
| Sep 25, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $957.26K | $85.42M |
| Sep 24, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $1.19M | $90.13M |
| Sep 23, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $899.32K | $88.71M |
| Sep 22, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $1.18M | $94.10M |
| Sep 21, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $1.05M | $97.18M |
| Sep 20, 2025 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | $1.69M | $100.59M |
| Sep 19, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $1.56M | $108.32M |
| Sep 18, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $1.06M | $104.62M |
| Sep 17, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $1.26M | $101.34M |
| Sep 16, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $1.47M | $100.17M |
| Sep 15, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $1.06M | $111.02M |
| Sep 14, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $1.33M | $120.68M |
| Sep 13, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $1.73M | $115.17M |
| Sep 12, 2025 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $1.86M | $116.96M |
| Sep 11, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $1.51M | $114.30M |
| Sep 10, 2025 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $1.20M | $116.65M |
| Sep 9, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $1.72M | $118.98M |
| Sep 8, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $1.84M | $125.81M |
| Sep 7, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $1.25M | $107.11M |
| Sep 6, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $1.40M | $106.06M |
| Sep 5, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $2.26M | $113.00M |
| Sep 4, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $2.05M | $112.28M |
| Sep 3, 2025 | $0.1247 | $0.1247 | $0.1247 | $0.1247 | $2.56M | $123.92M |
| Sep 2, 2025 | $0.0970 | $0.0970 | $0.0970 | $0.0970 | $2.27M | $96.85M |
| Sep 1, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $1.50M | $107.08M |
| Aug 31, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $1.02M | $99.06M |
| Aug 30, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $1.63M | $102.06M |
| Aug 29, 2025 | $0.1111 | $0.1111 | $0.1111 | $0.1111 | $1.74M | $111.28M |
| Aug 28, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $2.47M | $111.83M |
| Aug 27, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $1.57M | $126.20M |
| Aug 26, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $2.30M | $126.01M |
| Aug 25, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $1.60M | $153.99M |
| Aug 24, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $1.40M | $152.51M |
| Aug 23, 2025 | $0.1605 | $0.1605 | $0.1605 | $0.1605 | $2.16M | $160.26M |
| Aug 22, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $1.89M | $140.30M |
| Aug 21, 2025 | $0.1597 | $0.1597 | $0.1597 | $0.1597 | $2.52M | $159.90M |
| Aug 20, 2025 | $0.1455 | $0.1455 | $0.1455 | $0.1455 | $1.61M | $145.41M |
| Aug 19, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $2.34M | $156.18M |
| Aug 18, 2025 | $0.1608 | $0.1608 | $0.1608 | $0.1608 | $2.36M | $160.74M |
| Aug 17, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $1.89M | $174.48M |
| Aug 16, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $4.22M | $170.38M |
| Aug 15, 2025 | $0.1762 | $0.1762 | $0.1762 | $0.1762 | $4.92M | $175.74M |
| Aug 14, 2025 | $0.1589 | $0.1589 | $0.1589 | $0.1589 | $4.71M | $158.76M |
| Aug 13, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $4.24M | $139.00M |
| Aug 12, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $2.23M | $112.82M |
| Aug 11, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $3.80M | $105.50M |
| Aug 10, 2025 | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $3.15M | $126.41M |
| Aug 9, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $1.18M | $87.04M |
| Aug 8, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $1.91M | $88.54M |
| Aug 7, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $1.48M | $90.45M |
| Aug 6, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $1.09M | $89.01M |
| Aug 5, 2025 | $0.0991 | $0.0991 | $0.0991 | $0.0991 | $1.06M | $99.11M |
| Aug 4, 2025 | $0.0945 | $0.0945 | $0.0945 | $0.0945 | $933.08K | $94.47M |
| Aug 3, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $984.69K | $82.33M |
| Aug 2, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $1.17M | $81.91M |
| Aug 1, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $1.62M | $83.77M |
| Jul 31, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $1.26M | $89.67M |
| Jul 30, 2025 | $0.0913 | $0.0913 | $0.0913 | $0.0913 | $1.31M | $91.38M |
| Jul 29, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $1.22M | $100.21M |
| Jul 28, 2025 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | $1.06M | $104.81M |
| Jul 27, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $1.73M | $105.69M |
| Jul 26, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $1.52M | $98.18M |
| Jul 25, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $2.15M | $106.16M |
| Jul 24, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $3.07M | $104.48M |
| Jul 23, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $3.16M | $90.89M |
| Jul 22, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $3.42M | $92.02M |
| Jul 21, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $2.23M | $101.65M |
| Jul 20, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $2.13M | $101.19M |
| Jul 19, 2025 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | $3.08M | $104.76M |
| Jul 18, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $3.48M | $115.58M |
| Jul 17, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $2.73M | $120.24M |
| Jul 16, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $2.62M | $133.70M |
| Jul 15, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $2.97M | $133.65M |
| Jul 14, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $4.05M | $145.29M |
| Jul 13, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $2.75M | $123.86M |
| Jul 12, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $4.00M | $119.57M |
| Jul 11, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $5.01M | $104.89M |
| Jul 10, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $2.91M | $123.41M |
| Jul 9, 2025 | $0.1154 | $0.1154 | $0.1154 | $0.1154 | $2.90M | $115.27M |
| Jul 8, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $2.89M | $115.90M |
| Jul 7, 2025 | $0.1217 | $0.1217 | $0.1217 | $0.1217 | $2.70M | $121.58M |
| Jul 6, 2025 | $0.1288 | $0.1288 | $0.1288 | $0.1288 | $2.41M | $128.75M |
| Jul 5, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $2.53M | $131.44M |
| Jul 4, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $2.36M | $139.44M |
| Jul 3, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $2.57M | $141.27M |
| Jul 2, 2025 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | $3.94M | $124.34M |
| Jul 1, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $3.17M | $145.90M |
| Jun 30, 2025 | $0.1643 | $0.1643 | $0.1643 | $0.1643 | $2.50M | $164.10M |
| Jun 29, 2025 | $0.1601 | $0.1601 | $0.1601 | $0.1601 | $2.65M | $159.87M |
| Jun 28, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $2.21M | $155.37M |