Register for real-time alerts, custom portfolio, and market moversCHRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.244298 | -0.028748 | -10.53% | 0.276641 | 0.278314 | 0.242999 | 1,540,637.00 |
| Jul 21 2024 | 0.273046 | 0.010605 | 4.04% | 0.264118 | 0.277761 | 0.248673 | 869,525.00 |
| Jul 20 2024 | 0.262441 | -0.008688 | -3.20% | 0.269107 | 0.271326 | 0.260478 | 521,098.00 |
| Jul 19 2024 | 0.271129 | 0.011367 | 4.38% | 0.260244 | 0.271326 | 0.254763 | 675,502.00 |
| Jul 18 2024 | 0.259762 | -0.002908 | -1.11% | 0.264336 | 0.28124 | 0.252204 | 1,345,698.00 |
| Jul 17 2024 | 0.26267 | -0.001009 | -0.38% | 0.262557 | 0.270733 | 0.253087 | 971,820.00 |
| Jul 16 2024 | 0.263679 | -0.007988 | -2.94% | 0.269099 | 0.27332 | 0.256768 | 1,038,958.00 |
| Jul 15 2024 | 0.271667 | 0.023893 | 9.64% | 0.250667 | 0.271861 | 0.246103 | 1,285,067.00 |
| Jul 14 2024 | 0.247774 | 0.004313 | 1.77% | 0.244698 | 0.2512 | 0.235288 | 780,516.00 |
| Jul 13 2024 | 0.243461 | 0.012801 | 5.55% | 0.23073 | 0.249129 | 0.230371 | 885,590.00 |
| Jul 12 2024 | 0.23066 | -0.006518 | -2.75% | 0.236612 | 0.240609 | 0.22721 | 1,057,080.00 |
| Jul 11 2024 | 0.237178 | -0.024631 | -9.41% | 0.261971 | 0.270158 | 0.236041 | 1,020,765.00 |
| Jul 10 2024 | 0.261809 | -0.009822 | -3.62% | 0.267426 | 0.273681 | 0.25868 | 839,492.00 |
| Jul 09 2024 | 0.271631 | 0.020912 | 8.34% | 0.247117 | 0.28255 | 0.247117 | 1,445,490.00 |
| Jul 08 2024 | 0.250719 | -0.003932 | -1.54% | 0.256452 | 0.265387 | 0.235907 | 1,966,419.00 |
| Jul 07 2024 | 0.254651 | -0.016756 | -6.17% | 0.271137 | 0.273624 | 0.251718 | 1,149,465.00 |
| Jul 06 2024 | 0.271407 | 0.009381 | 3.58% | 0.260633 | 0.272777 | 0.25498 | 1,558,070.00 |
| Jul 05 2024 | 0.262026 | 0.017707 | 7.25% | 0.24311 | 0.2709 | 0.201791 | 3,158,440.00 |
| Jul 04 2024 | 0.244319 | 0.002009 | 0.83% | 0.242284 | 0.25378 | 0.215846 | 2,180,081.00 |
| Jul 03 2024 | 0.24231 | -0.010843 | -4.28% | 0.254211 | 0.257615 | 0.224914 | 1,088,788.00 |
| Jul 02 2024 | 0.253153 | 0.020236 | 8.69% | 0.231925 | 0.263508 | 0.228079 | 1,558,842.00 |
| Jul 01 2024 | 0.232917 | 0.000811 | 0.35% | 0.231054 | 0.239884 | 0.229473 | 694,884.00 |
| Jun 30 2024 | 0.232106 | 0.018431 | 8.63% | 0.214318 | 0.232581 | 0.209518 | 695,650.00 |
| Jun 29 2024 | 0.213675 | -0.004947 | -2.26% | 0.218918 | 0.221916 | 0.208277 | 822,456.00 |
| Jun 28 2024 | 0.218622 | -0.014225 | -6.11% | 0.233077 | 0.24173 | 0.218113 | 862,879.00 |
| Jun 27 2024 | 0.232847 | 0.006364 | 2.81% | 0.227541 | 0.23907 | 0.220622 | 660,340.00 |
| Jun 26 2024 | 0.226483 | 0.006131 | 2.78% | 0.220097 | 0.230364 | 0.219859 | 628,452.00 |
| Jun 25 2024 | 0.220352 | 0.006787 | 3.18% | 0.212398 | 0.223283 | 0.209853 | 863,891.00 |
| Jun 24 2024 | 0.213565 | -0.006567 | -2.98% | 0.219735 | 0.22295 | 0.203727 | 1,461,277.00 |
| Jun 23 2024 | 0.220132 | -0.011136 | -4.82% | 0.232482 | 0.23798 | 0.219491 | 561,847.00 |
| Jun 22 2024 | 0.231268 | -0.008598 | -3.58% | 0.240064 | 0.240519 | 0.230719 | 544,014.00 |
| Jun 21 2024 | 0.239866 | -0.011662 | -4.64% | 0.251165 | 0.259023 | 0.238984 | 1,194,530.00 |
| Jun 20 2024 | 0.251528 | 0.009236 | 3.81% | 0.243805 | 0.265271 | 0.241728 | 823,089.00 |
| Jun 19 2024 | 0.242292 | 0.001531 | 0.64% | 0.241478 | 0.250242 | 0.239193 | 862,773.00 |
| Jun 18 2024 | 0.240761 | -0.014745 | -5.77% | 0.257073 | 0.257446 | 0.229064 | 1,405,519.00 |
| Jun 17 2024 | 0.255506 | -0.017914 | -6.55% | 0.275827 | 0.276366 | 0.247188 | 943,040.00 |
| Jun 16 2024 | 0.27342 | 0.00499 | 1.86% | 0.267418 | 0.276366 | 0.263937 | 368,553.00 |
| Jun 15 2024 | 0.26843 | -0.001732 | -0.64% | 0.269149 | 0.274365 | 0.266239 | 330,127.00 |
| Jun 14 2024 | 0.270162 | -0.008546 | -3.07% | 0.278638 | 0.289638 | 0.262218 | 535,027.00 |
| Jun 13 2024 | 0.278708 | -0.017442 | -5.89% | 0.297904 | 0.298871 | 0.276541 | 439,827.00 |
| Jun 12 2024 | 0.29615 | 0.012273 | 4.32% | 0.285653 | 0.311015 | 0.277797 | 652,415.00 |
| Jun 11 2024 | 0.283877 | -0.019142 | -6.32% | 0.303983 | 0.306097 | 0.278495 | 820,132.00 |
| Jun 10 2024 | 0.303019 | -0.01887 | -5.86% | 0.322136 | 0.322913 | 0.301013 | 400,250.00 |
| Jun 09 2024 | 0.321889 | 0.014438 | 4.70% | 0.304985 | 0.32535 | 0.304863 | 444,015.00 |
| Jun 08 2024 | 0.307451 | -0.012793 | -3.99% | 0.321222 | 0.32928 | 0.302365 | 534,558.00 |
| Jun 07 2024 | 0.320244 | -0.023372 | -6.80% | 0.342321 | 0.347441 | 0.289022 | 759,389.00 |
| Jun 06 2024 | 0.343616 | -0.008151 | -2.32% | 0.34844 | 0.354059 | 0.335974 | 456,400.00 |
| Jun 05 2024 | 0.351767 | -0.003458 | -0.97% | 0.353157 | 0.361897 | 0.346252 | 506,056.00 |
| Jun 04 2024 | 0.355225 | -0.005638 | -1.56% | 0.362071 | 0.372193 | 0.352129 | 915,552.00 |
| Jun 03 2024 | 0.360863 | 0.044174 | 13.95% | 0.315584 | 0.366391 | 0.31353 | 1,543,971.00 |
| Jun 02 2024 | 0.316689 | -0.008806 | -2.71% | 0.325986 | 0.331448 | 0.314266 | 461,589.00 |
| Jun 01 2024 | 0.325495 | -0.005177 | -1.57% | 0.330995 | 0.331731 | 0.32342 | 256,168.00 |
| May 31 2024 | 0.330672 | 0.005268 | 1.62% | 0.325729 | 0.331789 | 0.31865 | 489,460.00 |
| May 30 2024 | 0.325404 | -0.004333 | -1.31% | 0.331815 | 0.33781 | 0.317317 | 437,101.00 |
| May 29 2024 | 0.329737 | -0.007075 | -2.10% | 0.337805 | 0.344736 | 0.329201 | 439,061.00 |
| May 28 2024 | 0.336812 | -0.004611 | -1.35% | 0.341567 | 0.342112 | 0.326557 | 589,452.00 |
| May 27 2024 | 0.341423 | -0.0061 | -1.76% | 0.35164 | 0.361206 | 0.339973 | 663,327.00 |
| May 26 2024 | 0.347523 | -0.019759 | -5.38% | 0.364888 | 0.368922 | 0.34641 | 409,535.00 |
| May 25 2024 | 0.367282 | 0.009247 | 2.58% | 0.359207 | 0.379137 | 0.357886 | 582,016.00 |
| May 24 2024 | 0.358035 | 0.020453 | 6.06% | 0.334249 | 0.359661 | 0.328763 | 721,591.00 |
| May 23 2024 | 0.337582 | -0.01099 | -3.15% | 0.349027 | 0.357263 | 0.314663 | 754,006.00 |
| May 22 2024 | 0.348572 | -0.007428 | -2.09% | 0.354171 | 0.359572 | 0.341753 | 524,476.00 |
| May 21 2024 | 0.356 | -0.016006 | -4.30% | 0.37097 | 0.378862 | 0.347775 | 740,241.00 |
| May 20 2024 | 0.372006 | 0.041731 | 12.64% | 0.330839 | 0.372439 | 0.320384 | 856,644.00 |
| May 19 2024 | 0.330275 | -0.01193 | -3.49% | 0.34176 | 0.343667 | 0.326548 | 656,814.00 |
| May 18 2024 | 0.342205 | -0.009382 | -2.67% | 0.353324 | 0.363457 | 0.339432 | 715,053.00 |
| May 17 2024 | 0.351587 | 0.016065 | 4.79% | 0.336289 | 0.3618 | 0.332348 | 1,121,001.00 |
| May 16 2024 | 0.335522 | 0.006699 | 2.04% | 0.33055 | 0.353924 | 0.322352 | 1,740,433.00 |
| May 15 2024 | 0.328823 | 0.04637 | 16.42% | 0.284282 | 0.342529 | 0.262252 | 2,198,577.00 |
| May 14 2024 | 0.282453 | -0.008676 | -2.98% | 0.289592 | 0.300276 | 0.274839 | 2,087,028.00 |
| May 13 2024 | 0.291129 | 0.032344 | 12.50% | 0.259745 | 0.306067 | 0.242519 | 2,651,422.00 |
| May 12 2024 | 0.258785 | -0.004747 | -1.80% | 0.26564 | 0.268091 | 0.258357 | 446,786.00 |
| May 11 2024 | 0.263532 | -0.000496 | -0.19% | 0.261527 | 0.270175 | 0.261437 | 477,824.00 |
| May 10 2024 | 0.264028 | -0.018518 | -6.55% | 0.285854 | 0.286937 | 0.258739 | 837,654.00 |
| May 09 2024 | 0.282546 | 0.009124 | 3.34% | 0.271442 | 0.28606 | 0.269764 | 535,326.00 |
| May 08 2024 | 0.273422 | 0.000841 | 0.31% | 0.273781 | 0.279617 | 0.263847 | 741,075.00 |
| May 07 2024 | 0.272581 | 0.001126 | 0.41% | 0.271815 | 0.285757 | 0.268975 | 767,748.00 |
| May 06 2024 | 0.271455 | -0.005463 | -1.97% | 0.275968 | 0.289876 | 0.268852 | 1,246,504.00 |
| May 05 2024 | 0.276918 | -0.001179 | -0.42% | 0.277499 | 0.283777 | 0.265813 | 905,867.00 |
| May 04 2024 | 0.278097 | -0.004829 | -1.71% | 0.283708 | 0.285634 | 0.276642 | 675,445.00 |
| May 03 2024 | 0.282926 | 0.011812 | 4.36% | 0.272618 | 0.285956 | 0.264661 | 797,485.00 |
| May 02 2024 | 0.271114 | 0.001578 | 0.59% | 0.267589 | 0.274487 | 0.256972 | 1,027,545.00 |
| May 01 2024 | 0.269536 | 0.00283 | 1.06% | 0.266456 | 0.27578 | 0.248567 | 1,523,137.00 |
| Apr 30 2024 | 0.266706 | -0.034194 | -11.36% | 0.301412 | 0.305224 | 0.260804 | 1,395,834.00 |
| Apr 29 2024 | 0.3009 | -0.010211 | -3.28% | 0.312995 | 0.314518 | 0.290363 | 939,867.00 |
| Apr 28 2024 | 0.311111 | -0.002397 | -0.76% | 0.313349 | 0.325355 | 0.31028 | 442,198.00 |
| Apr 27 2024 | 0.313508 | 0.002021 | 0.65% | 0.309795 | 0.319385 | 0.299585 | 452,009.00 |
| Apr 26 2024 | 0.311487 | -0.00738 | -2.31% | 0.320265 | 0.321587 | 0.308829 | 473,523.00 |
| Apr 25 2024 | 0.318867 | 0.0031 | 0.98% | 0.313303 | 0.328528 | 0.303828 | 690,151.00 |
| Apr 24 2024 | 0.315767 | -0.012293 | -3.75% | 0.326507 | 0.342782 | 0.31013 | 760,656.00 |
