CRYPTO:CHAINUSD

Chain Games Usd Cryptocurrency Price (Quote)

etoro logo Buy CHAINUSD
*Your capital is at risk
$0.0041
-0.00003509 (-0.85%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $0.0041 $0.0052 Wednesday, 3rd Jun 2026 CHAINUSD stock ended at $0.0041. This is 0.85% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 4.46% from a day low at $0.0041 to a day high of $0.0043.
90 days $0.0039 $0.0064
52 weeks $0.0038 $0.0286

Historical Chain Games USD prices

Date Open High Low Close Volume
Jun 03, 2026 $0.0042 $0.0043 $0.0041 $0.0041 2 445
Jun 02, 2026 $0.0043 $0.0044 $0.0041 $0.0041 2 847
Jun 01, 2026 $0.0044 $0.0044 $0.0042 $0.0043 2 206
May 31, 2026 $0.0042 $0.0044 $0.0042 $0.0043 519
May 30, 2026 $0.0042 $0.0043 $0.0042 $0.0042 892
May 29, 2026 $0.0043 $0.0044 $0.0042 $0.0042 3 598
May 28, 2026 $0.0042 $0.0043 $0.0042 $0.0043 1 454
May 27, 2026 $0.0044 $0.0044 $0.0042 $0.0042 1 494
May 26, 2026 $0.0043 $0.0045 $0.0043 $0.0044 625
May 25, 2026 $0.0042 $0.0044 $0.0042 $0.0043 902
May 24, 2026 $0.0043 $0.0044 $0.0042 $0.0042 492
May 23, 2026 $0.0043 $0.0044 $0.0042 $0.0043 1 511
May 22, 2026 $0.0043 $0.0045 $0.0043 $0.0043 2 523
May 21, 2026 $0.0044 $0.0044 $0.0043 $0.0043 759
May 20, 2026 $0.0042 $0.0044 $0.0042 $0.0044 467
May 19, 2026 $0.0043 $0.0044 $0.0042 $0.0042 467
May 18, 2026 $0.0043 $0.0044 $0.0042 $0.0042 4 377
May 17, 2026 $0.0046 $0.0047 $0.0043 $0.0043 4 377
May 16, 2026 $0.0047 $0.0047 $0.0046 $0.0046 593
May 15, 2026 $0.0048 $0.0048 $0.0047 $0.0047 1 011
May 14, 2026 $0.0047 $0.0049 $0.0047 $0.0048 480
May 13, 2026 $0.0048 $0.0048 $0.0047 $0.0047 748
May 12, 2026 $0.0049 $0.0049 $0.0048 $0.0048 520
May 11, 2026 $0.0049 $0.0049 $0.0049 $0.0049 22
May 10, 2026 $0.0049 $0.0049 $0.0049 $0.0049 47

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CHAINUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the CHAINUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CHAINUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE