ChainX (PCX) historical data and Live price

chainx

ChainX

PCX
$ 0.135767 + 4.308 % 0.00000204 BTC
MARKET CAP
1.698 M
24H VOLUME
85.83 k
CIRC.SUPPLY
12.505 M
MAX SUPPLY
21 M
Rank1,601
1H -0.02 %
24H 4.31 %
7D -10.05 %
EXPLORER
CODE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/19/240.1290.1360.1290.13686,456.61,701,582.68
7/18/240.1290.130.1270.12986,001.861,613,185.98
7/17/240.1340.1340.1280.12985,726.571,618,073.61
7/16/240.140.140.1330.13487,189.461,672,211.56
7/15/240.1420.1460.1390.14103,079.891,747,096.53
7/14/240.1510.1540.1390.14285,387.741,776,732.19
7/13/240.1520.1540.1480.15173,996.511,894,196.6
7/12/240.1450.1530.1450.15277,361.231,900,774.08
7/11/240.1350.1510.1350.14588,788.771,813,607.37
7/10/240.1320.1350.130.13573,045.491,691,528.25
7/9/240.1280.1390.1280.13271,455.481,644,905.03
7/8/240.1240.1360.1240.12875,423.811,601,228.02
7/7/240.1140.1250.1070.12489,886.641,550,064.69
7/6/240.10.1150.10.11472,590.881,425,609.59
7/5/240.0980.1030.0940.176,634.081,256,446.27
7/4/240.1070.1070.0980.09874,623.691,222,393.31
7/3/240.110.110.1060.10769,838.941,336,367.41
7/2/240.1090.1110.1080.1172,6941,373,206.82
7/1/240.1080.1110.1070.10976,883.121,357,547.06
6/30/240.1060.1090.1050.10881,537.251,354,107.08
6/29/240.1110.1120.1050.10680,586.511,320,821.54
6/28/240.1150.1150.1110.11175,899.341,392,383.94
6/27/240.1120.1160.110.11578,595.171,436,008.8
6/26/240.1130.1130.1110.11181,779.131,394,297.79
6/25/240.1110.1140.1110.11379,505.161,413,661.38
6/24/240.1110.1140.1090.11183,269.21,388,043.97
6/23/240.1080.1130.1080.11180,289.051,383,265.35
6/22/240.1070.110.1070.10884,376.371,356,495.63
6/21/240.1080.1090.1060.10784,794.231,340,153.01
6/20/240.1130.1140.1080.10880,782.391,347,805.85
6/19/240.1180.1180.1120.11374,083.891,411,553.24
6/18/240.1250.1260.1170.11877,513.411,478,219
6/17/240.1240.1260.1230.12576,506.861,564,491.29
6/16/240.1250.1280.1240.12474,813.461,548,701.69
6/15/240.1280.1280.1240.12574,632.481,558,846.55
6/14/240.1230.130.1210.12884,024.031,603,706.54
6/13/240.1250.1260.1220.12383,551.391,540,362.84
6/12/240.130.130.1170.12592,6361,564,121.44
6/11/240.1350.1350.1290.1381,916.541,622,772.34
6/10/240.1410.1410.1340.13582,707.821,688,468.9
6/9/240.1470.1470.1340.14192,605.851,761,818.12
6/8/240.1490.1510.1460.14781,172.071,834,773
6/7/240.1510.1540.1480.14988,391.341,860,307.78
6/6/240.1520.1540.150.15187,503.291,893,508.2
6/5/240.1520.1550.1490.15284,541.291,900,948.75
6/4/240.1570.1580.1510.15279,037.131,902,906.03
6/3/240.1650.1670.1560.15781,279.911,966,028.96
6/2/240.1650.1670.1610.16580,479.242,064,051.8
6/1/240.150.1660.1490.16589,134.62,064,254.73
5/31/240.1490.150.1470.1584,010.321,871,873.91
5/30/240.1550.1560.1480.14987,905.891,864,667.58
5/29/240.1570.1590.1490.15582,806.61,938,949.89
5/28/240.1620.1630.1550.15787,755.691,968,809.53
5/27/240.1640.1660.1610.16290,270.812,030,314.62
5/26/240.1660.1670.1620.16384,705.292,044,464.49
5/25/240.1640.1670.1620.16687,139.412,078,397.1
5/24/240.1710.1720.1640.16485,472.532,055,250.41
5/23/240.1660.1720.1650.17187,567.412,132,354.04
5/22/240.1680.1690.1620.16681,632.862,074,194.05
5/21/240.1730.1760.1660.16887,947.992,101,762.81
5/20/240.1730.1780.1690.17383,938.792,167,917.04
5/19/240.1750.1790.1720.17390,5652,169,543.58
5/18/240.1750.1770.1720.17585,715.692,188,547.12
5/17/240.1770.1810.1720.17591,109.842,190,318.5
5/16/240.1820.1860.1770.17783,940.472,217,415.65
5/15/240.1750.1870.1750.18279,907.362,272,483.84
5/14/240.1870.1890.1740.17579,917.52,186,085.88
5/13/240.1870.1940.1830.18780,994.782,336,831.88
5/12/240.1840.190.1830.18776,125.872,339,178.89
5/11/240.1890.190.1820.18476,108.712,307,002.34
5/10/240.1930.210.1880.18983,712.452,366,126.56
5/5/240.1910.1970.1760.18290,699.472,273,259.2
5/4/240.1990.2030.1890.19193,114.612,394,013.16
5/3/240.2290.2310.190.19987,137.032,484,126.02
5/2/240.1940.2290.1820.22996,818.772,867,610.31
5/1/240.2030.2040.180.19484,794.062,430,909.09
4/30/240.2010.2230.1970.20393,035.732,544,085.54
4/29/240.2120.2120.1950.20181,313.612,513,009.54
4/28/240.210.2160.2090.21284,658.512,653,656.83
4/27/240.210.2120.2020.2179,323.672,624,238.55
4/26/240.1890.2160.1880.2184,115.082,623,508.47
4/25/240.2150.2190.1850.18983,298.982,358,603.74
4/24/240.2190.2220.2150.21585,167.62,684,938.66
4/23/240.2250.2260.2130.21987,205.682,737,011.8
4/22/240.2240.230.220.22582,643.242,816,106.26
4/21/240.2310.2320.2120.22485,147.12,804,466.81
4/20/240.2290.2330.2170.23189,680.612,887,609.4
4/19/240.2590.2590.2080.229117,273.392,867,356.67
4/18/240.2550.2660.2520.25977,732.623,238,200.65
4/17/240.2550.2590.2490.25574,603.483,187,542.25