ChainX (PCX) historical data and Live price

ChainX

PCX

$ 0.211439 -3.754 %

0.0000033 BTC

MARKET CAP
2.644 M

24H VOLUME
84.235 k

CIRC.SUPPLY
12.505 M

MAX SUPPLY
21 M

PCX

USD

Rank1,467

1H -0.75 %

24H -3.75 %

7D -19.80 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.219	0.222	0.215	0.215	85,167.6	2,684,938.66
4/23/24	0.225	0.226	0.213	0.219	87,205.68	2,737,011.8
4/22/24	0.224	0.23	0.22	0.225	82,643.24	2,816,106.26
4/21/24	0.231	0.232	0.212	0.224	85,147.1	2,804,466.81
4/20/24	0.229	0.233	0.217	0.231	89,680.61	2,887,609.4
4/19/24	0.259	0.259	0.208	0.229	117,273.39	2,867,356.67
4/18/24	0.255	0.266	0.252	0.259	77,732.62	3,238,200.65
4/17/24	0.255	0.259	0.249	0.255	74,603.48	3,187,542.25
4/16/24	0.27	0.272	0.245	0.255	83,071.58	3,186,126.27
4/15/24	0.271	0.294	0.266	0.27	84,712.57	3,370,715.86
4/14/24	0.238	0.271	0.23	0.271	85,545.09	3,394,332.66
4/13/24	0.293	0.296	0.231	0.238	96,581.63	2,979,870.63
4/12/24	0.315	0.317	0.276	0.293	87,144.73	3,661,516.59
4/11/24	0.305	0.326	0.302	0.315	92,702.38	3,942,800.1
4/10/24	0.313	0.314	0.283	0.305	101,585.22	3,812,160.56
4/9/24	0.34	0.341	0.308	0.313	95,320.51	3,908,572.93
4/8/24	0.319	0.346	0.313	0.34	104,424.51	4,256,907.56
4/7/24	0.323	0.348	0.315	0.319	99,209.5	3,992,635.68
4/6/24	0.324	0.329	0.318	0.323	88,953.84	4,043,503.07
4/5/24	0.331	0.335	0.317	0.323	91,308.21	4,044,740.85
4/4/24	0.323	0.341	0.315	0.331	93,495.87	4,141,458.48
4/3/24	0.326	0.327	0.312	0.323	93,083.46	4,035,178.04
4/2/24	0.361	0.361	0.319	0.326	102,404.5	4,073,922.34
4/1/24	0.365	0.368	0.357	0.361	93,973.9	4,515,295.9
3/31/24	0.377	0.429	0.36	0.365	100,020.96	4,566,775.5
3/30/24	0.379	0.407	0.359	0.377	117,025.29	4,720,304.55
3/29/24	0.349	0.39	0.341	0.379	118,783.34	4,738,035.68
3/28/24	0.331	0.383	0.33	0.349	115,714.8	4,366,048.69
3/27/24	0.345	0.345	0.327	0.331	113,685.24	4,138,997.65
3/26/24	0.391	0.397	0.329	0.345	124,341.08	4,309,124.46
3/25/24	0.369	0.422	0.36	0.391	133,611.68	4,891,220.99
3/24/24	0.382	0.387	0.352	0.369	108,557.34	4,614,979.54
3/23/24	0.369	0.397	0.352	0.382	105,209.28	4,781,814.24
3/22/24	0.394	0.397	0.358	0.369	101,763.99	4,616,763.16
3/21/24	0.401	0.409	0.387	0.395	101,373.95	4,939,486.82
3/20/24	0.369	0.402	0.356	0.401	109,783	5,020,617.59
3/19/24	0.412	0.419	0.349	0.369	117,878.01	4,613,517.39
3/18/24	0.423	0.432	0.409	0.412	104,143.52	5,148,782.93
3/17/24	0.429	0.444	0.408	0.423	119,641.31	5,287,729.16
3/16/24	0.471	0.477	0.425	0.429	101,869.61	5,364,078.22
3/15/24	0.522	0.522	0.457	0.471	125,072.15	5,891,996.73
3/14/24	0.553	0.612	0.515	0.522	150,646.71	6,527,457.67
3/13/24	0.497	0.572	0.485	0.552	149,028.78	6,903,951.94
3/12/24	0.48	0.504	0.44	0.497	138,124.8	6,214,825.38
3/11/24	0.454	0.481	0.447	0.48	115,160.47	6,008,585.17
3/10/24	0.461	0.471	0.451	0.454	120,111.48	5,673,121.8
3/9/24	0.426	0.466	0.425	0.461	125,235.72	5,768,869.6
3/8/24	0.421	0.443	0.407	0.426	135,583.49	5,323,031.27
3/7/24	0.429	0.473	0.414	0.421	139,654.79	5,269,617.23
3/6/24	0.432	0.434	0.396	0.429	120,623.63	5,360,402.74
3/5/24	0.472	0.473	0.43	0.432	102,624.48	5,402,586.37
3/4/24	0.439	0.492	0.435	0.472	119,720	5,904,730.19
3/3/24	0.421	0.441	0.417	0.439	105,279.06	5,493,005.08
3/2/24	0.442	0.447	0.41	0.421	117,604.34	5,259,226.83
3/1/24	0.424	0.459	0.417	0.442	117,041.75	5,529,044.36
2/29/24	0.422	0.442	0.42	0.424	99,252.46	5,302,945.04
2/28/24	0.439	0.44	0.407	0.423	121,615.16	5,284,575.61
2/27/24	0.456	0.472	0.412	0.439	116,475.31	5,483,736.58
2/26/24	0.463	0.471	0.449	0.456	93,706.76	5,705,468.7
2/25/24	0.443	0.478	0.437	0.463	90,960.09	5,792,333.53
2/24/24	0.453	0.459	0.434	0.443	84,379.51	5,545,047.63
2/23/24	0.478	0.489	0.45	0.453	88,410.92	5,658,883.04
2/22/24	0.48	0.484	0.462	0.478	90,062.84	5,973,445.65
2/21/24	0.487	0.49	0.472	0.48	87,072.71	6,001,991.27
2/20/24	0.483	0.498	0.478	0.487	91,665.61	6,092,224
2/19/24	0.525	0.526	0.483	0.483	93,101.61	6,042,457.2
2/18/24	0.471	0.542	0.47	0.525	103,585.08	6,560,450.37
2/17/24	0.509	0.515	0.466	0.471	90,232.39	5,888,062.45
2/16/24	0.606	0.606	0.487	0.509	104,246.48	6,359,381.14
2/15/24	0.412	0.609	0.4	0.606	190,355.8	7,578,680.07
2/14/24	0.452	0.455	0.407	0.411	88,794.88	5,145,742.31
2/13/24	0.392	0.455	0.389	0.452	125,714.12	5,646,442.16
2/12/24	0.374	0.4	0.371	0.392	87,924.17	4,897,316.06
2/11/24	0.375	0.396	0.369	0.374	88,903.24	4,675,681.42
2/10/24	0.376	0.398	0.343	0.375	112,741.92	4,695,375.57
2/9/24	0.414	0.418	0.356	0.375	100,369.67	4,694,236.33
2/8/24	0.421	0.425	0.404	0.414	83,078.71	5,181,454.28
2/7/24	0.433	0.44	0.404	0.421	83,502.41	5,262,789.08
2/6/24	0.441	0.452	0.43	0.433	80,318.3	5,414,932.38
2/5/24	0.43	0.446	0.423	0.441	75,492.97	5,514,631.95
2/4/24	0.457	0.459	0.421	0.43	88,847.49	5,380,459.43
2/3/24	0.437	0.462	0.43	0.457	85,058.81	5,710,800.82
2/2/24	0.484	0.488	0.435	0.437	91,312.07	5,467,278.98
2/1/24	0.486	0.489	0.472	0.484	80,823.55	6,048,627.22
1/31/24	0.485	0.506	0.472	0.486	87,593.49	6,082,155.59
1/30/24	0.492	0.563	0.476	0.485	101,133.04	6,068,895.65
1/29/24	0.481	0.497	0.479	0.492	78,585.15	6,151,005.36
1/28/24	0.486	0.495	0.477	0.481	83,510.11	6,018,051.51
1/27/24	0.495	0.501	0.48	0.485	88,406.01	6,069,378.14
1/26/24	0.489	0.505	0.485	0.495	84,001.74	6,186,179.17

Similar Coins