Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CHRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.367 | 0.0076 | 2.11% | 0.3607 | 0.3785 | 0.3596 | 10,608,356.00 |
| May 24 2024 | 0.3594 | 0.0215 | 6.36% | 0.3367 | 0.3599 | 0.3277 | 12,438,545.00 |
| May 23 2024 | 0.3379 | -0.0108 | -3.10% | 0.3493 | 0.3578 | 0.3135 | 15,806,191.00 |
| May 22 2024 | 0.3487 | -0.0067 | -1.89% | 0.3542 | 0.3601 | 0.3419 | 9,047,903.00 |
| May 21 2024 | 0.3554 | -0.0155 | -4.18% | 0.3703 | 0.380 | 0.3474 | 13,035,464.00 |
| May 20 2024 | 0.3709 | 0.0414 | 12.56% | 0.330 | 0.3727 | 0.3202 | 16,686,719.00 |
| May 19 2024 | 0.3295 | -0.0103 | -3.03% | 0.3382 | 0.3453 | 0.3262 | 11,144,190.00 |
| May 18 2024 | 0.3398 | -0.0122 | -3.47% | 0.3528 | 0.3625 | 0.3379 | 13,714,265.00 |
| May 17 2024 | 0.352 | 0.0162 | 4.82% | 0.336 | 0.3631 | 0.3311 | 23,599,733.00 |
| May 16 2024 | 0.3358 | 0.0073 | 2.22% | 0.3321 | 0.344 | 0.3218 | 38,263,772.00 |
| May 15 2024 | 0.3285 | 0.0449 | 15.83% | 0.285 | 0.3462 | 0.2621 | 49,865,769.00 |
| May 14 2024 | 0.2836 | -0.0054 | -1.87% | 0.2873 | 0.3007 | 0.2745 | 42,266,870.00 |
| May 13 2024 | 0.289 | 0.0296 | 11.41% | 0.2595 | 0.3099 | 0.2423 | 84,310,413.00 |
| May 12 2024 | 0.2594 | -0.0053 | -2.00% | 0.2659 | 0.2684 | 0.2578 | 7,762,466.00 |
| May 11 2024 | 0.2647 | 0.0005 | 0.19% | 0.265 | 0.2705 | 0.2613 | 8,167,913.00 |
| May 10 2024 | 0.2642 | -0.0184 | -6.51% | 0.2828 | 0.2863 | 0.2582 | 15,397,673.00 |
| May 09 2024 | 0.2826 | 0.0106 | 3.90% | 0.272 | 0.2858 | 0.269 | 9,156,004.00 |
| May 08 2024 | 0.272 | -0.0004 | -0.15% | 0.272 | 0.280 | 0.2639 | 13,564,458.00 |
| May 07 2024 | 0.2724 | 0.0018 | 0.67% | 0.2705 | 0.2863 | 0.2684 | 13,421,052.00 |
| May 06 2024 | 0.2706 | -0.0052 | -1.89% | 0.2754 | 0.2902 | 0.2679 | 24,548,894.00 |
| May 05 2024 | 0.2758 | -0.0016 | -0.58% | 0.2777 | 0.2842 | 0.2651 | 17,451,816.00 |
| May 04 2024 | 0.2774 | -0.0046 | -1.63% | 0.2814 | 0.2859 | 0.2766 | 12,121,888.00 |
| May 03 2024 | 0.282 | 0.0119 | 4.41% | 0.2709 | 0.2865 | 0.2642 | 14,904,117.00 |
| May 02 2024 | 0.2701 | 0.0015 | 0.56% | 0.2659 | 0.2754 | 0.2556 | 19,359,652.00 |
| May 01 2024 | 0.2686 | 0.0025 | 0.94% | 0.2658 | 0.2771 | 0.2476 | 33,226,420.00 |
| Apr 30 2024 | 0.2661 | -0.034 | -11.33% | 0.300 | 0.3056 | 0.260 | 27,692,886.00 |
| Apr 29 2024 | 0.3001 | -0.0122 | -3.91% | 0.3127 | 0.3148 | 0.2902 | 17,851,506.00 |
| Apr 28 2024 | 0.3123 | -0.0015 | -0.48% | 0.3161 | 0.326 | 0.3102 | 7,483,059.00 |
| Apr 27 2024 | 0.3138 | 0.0015 | 0.48% | 0.3131 | 0.3205 | 0.2911 | 8,310,988.00 |
| Apr 26 2024 | 0.3123 | -0.0073 | -2.28% | 0.3199 | 0.3223 | 0.3078 | 7,566,118.00 |
| Apr 25 2024 | 0.3196 | 0.0051 | 1.62% | 0.3153 | 0.3291 | 0.3019 | 12,577,333.00 |
| Apr 24 2024 | 0.3145 | -0.0138 | -4.20% | 0.3297 | 0.3432 | 0.3096 | 14,789,114.00 |
| Apr 23 2024 | 0.3283 | -0.0046 | -1.38% | 0.3312 | 0.338 | 0.3236 | 10,616,348.00 |
| Apr 22 2024 | 0.3329 | 0.015 | 4.72% | 0.3192 | 0.3374 | 0.3163 | 11,393,572.00 |
| Apr 21 2024 | 0.3179 | -0.0103 | -3.14% | 0.3272 | 0.3368 | 0.3081 | 15,404,891.00 |
| Apr 20 2024 | 0.3282 | 0.022 | 7.18% | 0.3068 | 0.3311 | 0.3018 | 10,720,633.00 |
| Apr 19 2024 | 0.3062 | 0.0043 | 1.42% | 0.301 | 0.3224 | 0.2729 | 21,757,883.00 |
| Apr 18 2024 | 0.3019 | -0.0001 | -0.03% | 0.3029 | 0.3114 | 0.2898 | 15,107,735.00 |
| Apr 17 2024 | 0.302 | -0.0042 | -1.37% | 0.3049 | 0.314 | 0.2841 | 17,745,666.00 |
| Apr 16 2024 | 0.3062 | -0.0081 | -2.58% | 0.3125 | 0.3195 | 0.2918 | 27,735,985.00 |
| Apr 15 2024 | 0.3143 | -0.0249 | -7.34% | 0.3367 | 0.3578 | 0.301 | 23,613,674.00 |
| Apr 14 2024 | 0.3392 | 0.0148 | 4.56% | 0.3208 | 0.3426 | 0.3055 | 29,118,290.00 |
| Apr 13 2024 | 0.3244 | -0.010 | -2.99% | 0.3315 | 0.3646 | 0.2601 | 53,104,931.00 |
| Apr 12 2024 | 0.3344 | -0.0578 | -14.74% | 0.392 | 0.404 | 0.300 | 36,125,419.00 |
| Apr 11 2024 | 0.3922 | -0.0019 | -0.48% | 0.3931 | 0.4101 | 0.3851 | 11,782,548.00 |
| Apr 10 2024 | 0.3941 | -0.0046 | -1.15% | 0.3971 | 0.4037 | 0.3697 | 26,185,359.00 |
| Apr 09 2024 | 0.3987 | -0.0688 | -14.72% | 0.4712 | 0.4757 | 0.3959 | 25,234,968.00 |
| Apr 08 2024 | 0.4675 | 0.0212 | 4.75% | 0.4463 | 0.475 | 0.4332 | 16,041,695.00 |
| Apr 07 2024 | 0.4463 | 0.0287 | 6.87% | 0.4167 | 0.464 | 0.4167 | 19,321,505.00 |
| Apr 06 2024 | 0.4176 | 0.0041 | 0.99% | 0.4145 | 0.440 | 0.4022 | 14,250,390.00 |
| Apr 05 2024 | 0.4135 | 0.005 | 1.22% | 0.4072 | 0.4175 | 0.3804 | 13,673,085.00 |
| Apr 04 2024 | 0.4085 | 0.0135 | 3.42% | 0.3958 | 0.4179 | 0.3904 | 11,967,670.00 |
| Apr 03 2024 | 0.395 | 0.0016 | 0.41% | 0.3924 | 0.4197 | 0.3784 | 19,799,329.00 |
| Apr 02 2024 | 0.3934 | -0.0162 | -3.96% | 0.4087 | 0.4104 | 0.3725 | 23,209,191.00 |
| Apr 01 2024 | 0.4096 | -0.034 | -7.66% | 0.4448 | 0.4533 | 0.3983 | 21,507,506.00 |
| Mar 31 2024 | 0.4436 | 0.005 | 1.14% | 0.4366 | 0.4529 | 0.4352 | 8,481,258.00 |
| Mar 30 2024 | 0.4386 | -0.0215 | -4.67% | 0.4571 | 0.4672 | 0.4352 | 14,490,448.00 |
| Mar 29 2024 | 0.4601 | -0.0186 | -3.89% | 0.4763 | 0.4843 | 0.4528 | 13,140,238.00 |
| Mar 28 2024 | 0.4787 | 0.0084 | 1.79% | 0.4703 | 0.4931 | 0.4555 | 21,316,166.00 |
| Mar 27 2024 | 0.4703 | -0.0005 | -0.11% | 0.4688 | 0.4979 | 0.4616 | 24,353,598.00 |
| Mar 26 2024 | 0.4708 | -0.0202 | -4.11% | 0.4895 | 0.5077 | 0.4642 | 34,096,885.00 |
| Mar 25 2024 | 0.491 | 0.0473 | 10.66% | 0.4447 | 0.5686 | 0.4407 | 100,719,255.00 |
| Mar 24 2024 | 0.4437 | 0.0149 | 3.47% | 0.4331 | 0.4482 | 0.4239 | 18,633,154.00 |
| Mar 23 2024 | 0.4288 | 0.0191 | 4.66% | 0.4072 | 0.4444 | 0.3961 | 21,305,545.00 |
| Mar 22 2024 | 0.4097 | -0.0012 | -0.29% | 0.4099 | 0.430 | 0.397 | 27,055,502.00 |
| Mar 21 2024 | 0.4109 | 0.0346 | 9.19% | 0.3734 | 0.4274 | 0.3638 | 34,366,131.00 |
| Mar 20 2024 | 0.3763 | 0.0479 | 14.59% | 0.330 | 0.3786 | 0.3149 | 22,828,499.00 |
| Mar 19 2024 | 0.3284 | -0.0317 | -8.80% | 0.3606 | 0.3655 | 0.3081 | 32,695,155.00 |
| Mar 18 2024 | 0.3601 | -0.0205 | -5.39% | 0.3794 | 0.391 | 0.3531 | 23,301,181.00 |
| Mar 17 2024 | 0.3806 | 0.0181 | 4.99% | 0.3659 | 0.3869 | 0.3447 | 20,583,677.00 |
| Mar 16 2024 | 0.3625 | -0.0441 | -10.85% | 0.4051 | 0.4197 | 0.3558 | 26,083,918.00 |
| Mar 15 2024 | 0.4066 | -0.0437 | -9.70% | 0.4192 | 0.4236 | 0.3679 | 19,736,122.00 |
| Mar 14 2024 | 0.4503 | 0.00 | 0.00% | 0.4503 | 0.4503 | 0.4503 | 0.00 |
| Mar 13 2024 | 0.4503 | 0.0067 | 1.51% | 0.4441 | 0.4825 | 0.4379 | 32,763,142.00 |
| Mar 12 2024 | 0.4436 | 0.0191 | 4.50% | 0.4254 | 0.4499 | 0.3948 | 27,594,756.00 |
| Mar 11 2024 | 0.4245 | 0.0068 | 1.63% | 0.4179 | 0.4422 | 0.4035 | 29,768,813.00 |
| Mar 10 2024 | 0.4177 | -0.0058 | -1.37% | 0.4231 | 0.455 | 0.4084 | 44,963,346.00 |
| Mar 09 2024 | 0.4235 | 0.0637 | 17.70% | 0.3598 | 0.4433 | 0.3544 | 71,608,690.00 |
| Mar 08 2024 | 0.3598 | -0.006 | -1.64% | 0.3666 | 0.3676 | 0.3347 | 21,222,644.00 |
| Mar 07 2024 | 0.3658 | 0.0065 | 1.81% | 0.3596 | 0.3675 | 0.349 | 27,813,897.00 |
| Mar 06 2024 | 0.3593 | 0.0157 | 4.57% | 0.3442 | 0.369 | 0.3362 | 24,745,183.00 |
| Mar 05 2024 | 0.3436 | -0.0426 | -11.03% | 0.3853 | 0.4197 | 0.2962 | 36,656,393.00 |
| Mar 04 2024 | 0.3862 | -0.0026 | -0.67% | 0.388 | 0.4031 | 0.3749 | 26,695,201.00 |
| Mar 03 2024 | 0.3888 | -0.0194 | -4.75% | 0.4068 | 0.417 | 0.3811 | 24,533,819.00 |
| Mar 02 2024 | 0.4082 | 0.005 | 1.24% | 0.4029 | 0.4094 | 0.3919 | 27,193,657.00 |
| Mar 01 2024 | 0.4032 | 0.0072 | 1.82% | 0.398 | 0.410 | 0.3965 | 15,450,665.00 |
| Feb 29 2024 | 0.396 | -0.0089 | -2.20% | 0.4048 | 0.4206 | 0.3854 | 22,903,846.00 |
| Feb 28 2024 | 0.4049 | -0.0237 | -5.53% | 0.4292 | 0.4369 | 0.3888 | 26,229,510.00 |
| Feb 27 2024 | 0.4286 | -0.0005 | -0.12% | 0.4298 | 0.460 | 0.420 | 18,374,005.00 |
| Feb 26 2024 | 0.4291 | -0.0043 | -0.99% | 0.4324 | 0.4601 | 0.4216 | 22,384,812.00 |
| Feb 25 2024 | 0.4334 | 0.0142 | 3.39% | 0.420 | 0.4448 | 0.4137 | 13,531,483.00 |
| Feb 24 2024 | 0.4192 | 0.0151 | 3.74% | 0.405 | 0.428 | 0.3898 | 12,498,220.00 |
