Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHAINUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.011415 | -0.000139 | -1.20% | 0.011554 | 0.01162 | 0.011328 | 855,833.00 |
| Jun 01 2024 | 0.011554 | -0.000225 | -1.91% | 0.01178 | 0.011843 | 0.011479 | 879,680.00 |
| May 31 2024 | 0.011779 | -0.000172 | -1.44% | 0.011946 | 0.012035 | 0.01161 | 836,460.00 |
| May 30 2024 | 0.011951 | -0.000098 | -0.81% | 0.012053 | 0.012287 | 0.011858 | 645,052.00 |
| May 29 2024 | 0.012049 | 0.000131 | 1.10% | 0.011905 | 0.012299 | 0.01179 | 791,665.00 |
| May 28 2024 | 0.011917 | 0.000157 | 1.34% | 0.011733 | 0.013236 | 0.011408 | 744,954.00 |
| May 27 2024 | 0.01176 | 0.000056 | 0.48% | 0.012027 | 0.012201 | 0.011643 | 528,076.00 |
| May 26 2024 | 0.011704 | 0.000125 | 1.08% | 0.011588 | 0.01241 | 0.011506 | 460,198.00 |
| May 25 2024 | 0.011579 | -0.000168 | -1.43% | 0.011725 | 0.011859 | 0.011507 | 865,603.00 |
| May 24 2024 | 0.011747 | -0.000242 | -2.02% | 0.012027 | 0.012277 | 0.011729 | 285,576.00 |
| May 23 2024 | 0.011989 | -0.000584 | -4.64% | 0.012558 | 0.01266 | 0.011388 | 515,319.00 |
| May 22 2024 | 0.012573 | -0.001117 | -8.16% | 0.01368 | 0.013805 | 0.011068 | 617,872.00 |
| May 21 2024 | 0.01369 | 0.000951 | 7.47% | 0.012766 | 0.014146 | 0.012422 | 698,661.00 |
| May 20 2024 | 0.012739 | 0.000158 | 1.26% | 0.012928 | 0.074259 | 0.012228 | 401,106.00 |
| May 19 2024 | 0.012581 | -0.00051 | -3.90% | 0.013084 | 0.013143 | 0.012518 | 783,239.00 |
| May 18 2024 | 0.013091 | -0.000655 | -4.77% | 0.013754 | 0.013903 | 0.012975 | 721,774.00 |
| May 17 2024 | 0.013746 | 0.000149 | 1.09% | 0.013593 | 0.014206 | 0.013027 | 506,311.00 |
| May 16 2024 | 0.013597 | 0.000324 | 2.44% | 0.01327 | 0.013918 | 0.013104 | 689,963.00 |
| May 15 2024 | 0.013274 | 0.00036 | 2.79% | 0.012928 | 0.013289 | 0.012848 | 721,797.00 |
| May 14 2024 | 0.012914 | -0.00009 | -0.69% | 0.012995 | 0.014232 | 0.0128 | 642,613.00 |
| May 13 2024 | 0.013003 | 0.000552 | 4.44% | 0.012613 | 0.070621 | 0.012379 | 342,044.00 |
| May 12 2024 | 0.012451 | -0.000147 | -1.17% | 0.012613 | 0.012692 | 0.012355 | 805,699.00 |
| May 11 2024 | 0.012598 | 0.000054 | 0.43% | 0.012558 | 0.012794 | 0.012063 | 512,965.00 |
| May 10 2024 | 0.012544 | -0.001295 | -9.36% | 0.013816 | 0.015807 | 0.012452 | 640,243.00 |
| May 09 2024 | 0.013839 | 0.001829 | 15.23% | 0.01202 | 0.014749 | 0.012018 | 651,282.00 |
| May 08 2024 | 0.01201 | -0.001632 | -11.96% | 0.013616 | 0.013699 | 0.011798 | 752,283.00 |
| May 07 2024 | 0.013642 | -0.001302 | -8.71% | 0.014943 | 0.074556 | 0.013597 | 708,713.00 |
| May 06 2024 | 0.014944 | 0.000207 | 1.40% | 0.017189 | 0.078218 | 0.014768 | 343,717.00 |
| May 05 2024 | 0.014737 | 0.000119 | 0.82% | 0.014614 | 0.014894 | 0.014473 | 694,152.00 |
| May 04 2024 | 0.014618 | -0.001778 | -10.84% | 0.016439 | 0.075856 | 0.014386 | 591,788.00 |
| May 03 2024 | 0.016396 | -0.000793 | -4.61% | 0.017189 | 0.017981 | 0.016287 | 526,229.00 |
| May 02 2024 | 0.017189 | 0.000355 | 2.11% | 0.016785 | 0.017618 | 0.01642 | 231,043.00 |
| May 01 2024 | 0.016834 | -0.00042 | -2.43% | 0.017194 | 0.017242 | 0.016422 | 522,612.00 |
| Apr 30 2024 | 0.017254 | -0.001331 | -7.16% | 0.018513 | 0.018737 | 0.016894 | 363,923.00 |
| Apr 29 2024 | 0.018585 | -0.000616 | -3.21% | 0.016314 | 0.10048 | 0.015952 | 386,345.00 |
| Apr 28 2024 | 0.019201 | 0.000136 | 0.71% | 0.019066 | 0.019319 | 0.018767 | 548,918.00 |
| Apr 27 2024 | 0.019065 | -0.000988 | -4.93% | 0.019072 | 0.019332 | 0.018624 | 383,168.00 |
| Apr 26 2024 | 0.020053 | -0.001132 | -5.34% | 0.021172 | 0.022603 | 0.019318 | 308,956.00 |
| Apr 25 2024 | 0.021185 | 0.000213 | 1.01% | 0.021004 | 0.023142 | 0.02076 | 247,302.00 |
| Apr 24 2024 | 0.020972 | -0.002784 | -11.72% | 0.023781 | 0.024306 | 0.020595 | 373,415.00 |
| Apr 23 2024 | 0.023757 | 0.001349 | 6.02% | 0.022398 | 0.024393 | 0.02139 | 393,057.00 |
| Apr 22 2024 | 0.022408 | 0.006323 | 39.31% | 0.016314 | 0.101713 | 0.015952 | 224,211.00 |
| Apr 21 2024 | 0.016085 | -0.000335 | -2.04% | 0.01641 | 0.016687 | 0.016051 | 426,593.00 |
| Apr 20 2024 | 0.01642 | 0.000035 | 0.21% | 0.016314 | 0.01678 | 0.015952 | 617,735.00 |
| Apr 19 2024 | 0.016385 | 0.000805 | 5.17% | 0.015553 | 0.017647 | 0.014897 | 279,605.00 |
| Apr 18 2024 | 0.01558 | 0.000011 | 0.07% | 0.015605 | 0.016084 | 0.014869 | 394,669.00 |
| Apr 17 2024 | 0.015569 | -0.000073 | -0.47% | 0.0156 | 0.016145 | 0.014798 | 523,068.00 |
| Apr 16 2024 | 0.015642 | 0.000413 | 2.71% | 0.015206 | 0.015863 | 0.013614 | 272,108.00 |
| Apr 15 2024 | 0.015229 | 0.000719 | 4.96% | 0.014449 | 0.016107 | 0.01442 | 459,439.00 |
| Apr 14 2024 | 0.01451 | 0.001276 | 9.64% | 0.013145 | 0.014927 | 0.012738 | 414,902.00 |
| Apr 13 2024 | 0.013234 | -0.00201 | -13.19% | 0.015174 | 0.016355 | 0.012539 | 251,036.00 |
| Apr 12 2024 | 0.015244 | -0.000819 | -5.10% | 0.016047 | 0.016235 | 0.015094 | 457,000.00 |
| Apr 11 2024 | 0.016063 | -0.000469 | -2.84% | 0.016513 | 0.016782 | 0.015698 | 341,859.00 |
| Apr 10 2024 | 0.016532 | -0.000558 | -3.27% | 0.017072 | 0.017309 | 0.016305 | 118,824.00 |
| Apr 09 2024 | 0.01709 | -0.00345 | -16.80% | 0.020561 | 0.020561 | 0.016494 | 270,159.00 |
| Apr 08 2024 | 0.02054 | 0.00164 | 8.68% | 0.020383 | 0.107863 | 0.01831 | 172,425.00 |
| Apr 07 2024 | 0.0189 | -0.000704 | -3.59% | 0.019558 | 0.01982 | 0.018082 | 209,426.00 |
| Apr 06 2024 | 0.019604 | -0.000781 | -3.83% | 0.020314 | 0.02045 | 0.019588 | 225,005.00 |
| Apr 05 2024 | 0.020385 | 0.000019 | 0.09% | 0.020383 | 0.020567 | 0.019398 | 291,705.00 |
| Apr 04 2024 | 0.020366 | 0.00112 | 5.82% | 0.01917 | 0.020384 | 0.018882 | 349,923.00 |
| Apr 03 2024 | 0.019245 | -0.00183 | -8.68% | 0.021133 | 0.022633 | 0.01923 | 254,285.00 |
| Apr 02 2024 | 0.021076 | 0.002623 | 14.22% | 0.018513 | 0.021207 | 0.018309 | 200,132.00 |
| Apr 01 2024 | 0.018453 | -0.002018 | -9.86% | 0.020337 | 0.110505 | 0.018001 | 228,684.00 |
| Mar 31 2024 | 0.020471 | -0.000998 | -4.65% | 0.02147 | 0.022004 | 0.020069 | 272,524.00 |
| Mar 30 2024 | 0.021469 | -0.000997 | -4.44% | 0.022438 | 0.023167 | 0.021419 | 93,349.00 |
| Mar 29 2024 | 0.022466 | 0.002435 | 12.16% | 0.020091 | 0.023347 | 0.019974 | 152,264.00 |
| Mar 28 2024 | 0.020031 | -0.00247 | -10.98% | 0.022646 | 0.022817 | 0.019963 | 433,669.00 |
| Mar 27 2024 | 0.022501 | -0.000667 | -2.88% | 0.023174 | 0.02467 | 0.022355 | 387,042.00 |
| Mar 26 2024 | 0.023169 | -0.001182 | -4.85% | 0.024361 | 0.0246 | 0.023164 | 450,115.00 |
| Mar 25 2024 | 0.024351 | 0.002129 | 9.58% | 0.018973 | 0.025343 | 0.018967 | 462,916.00 |
| Mar 24 2024 | 0.022222 | 0.001894 | 9.32% | 0.020546 | 0.023378 | 0.019905 | 593,695.00 |
| Mar 23 2024 | 0.020328 | 0.000026 | 0.13% | 0.020374 | 0.020905 | 0.019822 | 526,404.00 |
| Mar 22 2024 | 0.020302 | -0.000478 | -2.30% | 0.020486 | 0.021448 | 0.019912 | 544,699.00 |
| Mar 21 2024 | 0.02078 | 0.001751 | 9.20% | 0.018973 | 0.020783 | 0.018967 | 693,643.00 |
| Mar 20 2024 | 0.019029 | -0.000137 | -0.71% | 0.019083 | 0.020229 | 0.016538 | 491,319.00 |
| Mar 19 2024 | 0.019166 | -0.003074 | -13.82% | 0.022202 | 0.022436 | 0.018814 | 516,923.00 |
| Mar 18 2024 | 0.02224 | 0.000292 | 1.33% | 0.028474 | 0.114133 | 0.021901 | 290,504.00 |
| Mar 17 2024 | 0.021949 | -0.00153 | -6.52% | 0.023673 | 0.023732 | 0.019659 | 515,839.00 |
| Mar 16 2024 | 0.023478 | 0.00032 | 1.38% | 0.023193 | 0.024455 | 0.022462 | 492,780.00 |
| Mar 15 2024 | 0.023159 | -0.00108 | -4.46% | 0.028474 | 0.031518 | 0.023002 | 497,817.00 |
| Mar 14 2024 | 0.024239 | -0.00573 | -19.12% | 0.029857 | 0.03004 | 0.023953 | 442,376.00 |
| Mar 13 2024 | 0.02997 | 0.000129 | 0.43% | 0.029866 | 0.030896 | 0.025725 | 323,178.00 |
| Mar 12 2024 | 0.029841 | 0.001311 | 4.60% | 0.028474 | 0.031518 | 0.027701 | 313,287.00 |
| Mar 11 2024 | 0.028529 | 0.00308 | 12.10% | 0.024203 | 0.03003 | 0.023735 | 482,084.00 |
| Mar 10 2024 | 0.025449 | -0.000642 | -2.46% | 0.026047 | 0.027909 | 0.024745 | 407,726.00 |
| Mar 09 2024 | 0.026091 | 0.002577 | 10.96% | 0.023509 | 0.02633 | 0.023285 | 483,824.00 |
| Mar 08 2024 | 0.023514 | -0.0016 | -6.37% | 0.025186 | 0.025306 | 0.022381 | 531,038.00 |
| Mar 07 2024 | 0.025114 | 0.000979 | 4.06% | 0.024203 | 0.02923 | 0.023499 | 495,205.00 |
| Mar 06 2024 | 0.024135 | -0.00013 | -0.54% | 0.024705 | 0.027056 | 0.02327 | 508,554.00 |
| Mar 05 2024 | 0.024265 | -0.001883 | -7.20% | 0.025909 | 0.027544 | 0.023001 | 395,568.00 |
