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 17 2024 | 0.351331 | 0.015545 | 4.63% | 0.336289 | 0.362471 | 0.332348 | 1,068,739.00 |
| May 16 2024 | 0.335786 | 0.007754 | 2.36% | 0.330298 | 0.353924 | 0.322352 | 1,744,908.00 |
| May 15 2024 | 0.328032 | 0.045381 | 16.06% | 0.284282 | 0.342529 | 0.262252 | 2,190,875.00 |
| May 14 2024 | 0.282651 | -0.00925 | -3.17% | 0.28958 | 0.300276 | 0.274839 | 2,090,712.00 |
| May 13 2024 | 0.291901 | 0.033402 | 12.92% | 0.259745 | 0.307141 | 0.242519 | 2,630,776.00 |
| May 12 2024 | 0.258499 | -0.005624 | -2.13% | 0.26564 | 0.268091 | 0.258301 | 448,757.00 |
| May 11 2024 | 0.264123 | -0.000012 | 0.00% | 0.261527 | 0.270175 | 0.261437 | 482,714.00 |
| May 10 2024 | 0.264135 | -0.018499 | -6.55% | 0.285854 | 0.286937 | 0.258739 | 837,010.00 |
| May 09 2024 | 0.282634 | 0.009595 | 3.51% | 0.271442 | 0.28606 | 0.269764 | 535,449.00 |
| May 08 2024 | 0.273039 | -0.000747 | -0.27% | 0.273781 | 0.279617 | 0.263847 | 741,231.00 |
| May 07 2024 | 0.273786 | 0.002796 | 1.03% | 0.271746 | 0.285757 | 0.268975 | 765,988.00 |
| May 06 2024 | 0.27099 | -0.004212 | -1.53% | 0.275968 | 0.289876 | 0.268852 | 1,244,682.00 |
| May 05 2024 | 0.275202 | -0.003014 | -1.08% | 0.277499 | 0.283777 | 0.265813 | 906,316.00 |
| May 04 2024 | 0.278216 | -0.00443 | -1.57% | 0.283708 | 0.285634 | 0.276642 | 674,171.00 |
| May 03 2024 | 0.282646 | 0.011329 | 4.18% | 0.272618 | 0.285956 | 0.264661 | 796,799.00 |
| May 02 2024 | 0.271317 | 0.002077 | 0.77% | 0.267606 | 0.274487 | 0.256972 | 1,027,483.00 |
| May 01 2024 | 0.26924 | 0.002006 | 0.75% | 0.266456 | 0.27578 | 0.248567 | 1,566,124.00 |
| Apr 30 2024 | 0.267234 | -0.033746 | -11.21% | 0.301412 | 0.305224 | 0.260804 | 1,390,046.00 |
| Apr 29 2024 | 0.30098 | -0.010197 | -3.28% | 0.313028 | 0.314518 | 0.290363 | 940,528.00 |
| Apr 28 2024 | 0.311177 | -0.002059 | -0.66% | 0.313168 | 0.325355 | 0.31028 | 444,981.00 |
| Apr 27 2024 | 0.313236 | 0.001252 | 0.40% | 0.309795 | 0.319385 | 0.299585 | 452,450.00 |
| Apr 26 2024 | 0.311984 | -0.006367 | -2.00% | 0.320265 | 0.321587 | 0.308829 | 471,801.00 |
| Apr 25 2024 | 0.318351 | 0.002689 | 0.85% | 0.313303 | 0.328528 | 0.303828 | 698,082.00 |
| Apr 24 2024 | 0.315662 | -0.0114 | -3.49% | 0.326507 | 0.342782 | 0.31013 | 759,585.00 |
| Apr 23 2024 | 0.327062 | -0.006165 | -1.85% | 0.334469 | 0.338112 | 0.323748 | 594,130.00 |
| Apr 22 2024 | 0.333227 | 0.015551 | 4.90% | 0.318666 | 0.336141 | 0.316657 | 622,757.00 |
| Apr 21 2024 | 0.317676 | -0.010242 | -3.12% | 0.326037 | 0.333523 | 0.308749 | 801,434.00 |
| Apr 20 2024 | 0.327918 | 0.020527 | 6.68% | 0.302833 | 0.330112 | 0.302 | 594,032.00 |
| Apr 19 2024 | 0.307391 | 0.004935 | 1.63% | 0.305689 | 0.318003 | 0.273577 | 1,125,791.00 |
| Apr 18 2024 | 0.302456 | 0.001243 | 0.41% | 0.304635 | 0.311705 | 0.290388 | 804,393.00 |
| Apr 17 2024 | 0.301213 | -0.005348 | -1.74% | 0.307609 | 0.313074 | 0.284442 | 912,959.00 |
| Apr 16 2024 | 0.306561 | -0.008531 | -2.71% | 0.315431 | 0.31949 | 0.292151 | 1,301,264.00 |
| Apr 15 2024 | 0.315092 | -0.024453 | -7.20% | 0.339909 | 0.356562 | 0.302856 | 1,113,328.00 |
| Apr 14 2024 | 0.339545 | 0.013071 | 4.00% | 0.328181 | 0.342227 | 0.306702 | 1,374,579.00 |
| Apr 13 2024 | 0.326474 | -0.007426 | -2.22% | 0.333763 | 0.344556 | 0.269008 | 1,726,655.00 |
| Apr 12 2024 | 0.3339 | -0.056333 | -14.44% | 0.389613 | 0.403914 | 0.310302 | 1,170,447.00 |
| Apr 11 2024 | 0.390233 | -0.001994 | -0.51% | 0.39541 | 0.407715 | 0.383941 | 621,166.00 |
| Apr 10 2024 | 0.392227 | -0.006059 | -1.52% | 0.397624 | 0.402622 | 0.374398 | 1,061,203.00 |
| Apr 09 2024 | 0.398286 | -0.070602 | -15.06% | 0.469956 | 0.4738 | 0.396547 | 1,252,688.00 |
| Apr 08 2024 | 0.468888 | 0.024874 | 5.60% | 0.446418 | 0.4743 | 0.432639 | 839,920.00 |
| Apr 07 2024 | 0.444014 | 0.025444 | 6.08% | 0.417866 | 0.461536 | 0.416743 | 900,675.00 |
| Apr 06 2024 | 0.41857 | 0.004659 | 1.13% | 0.414559 | 0.436671 | 0.404226 | 718,847.00 |
| Apr 05 2024 | 0.413911 | 0.00577 | 1.41% | 0.403155 | 0.417659 | 0.381553 | 706,853.00 |
| Apr 04 2024 | 0.408141 | 0.011807 | 2.98% | 0.397451 | 0.417929 | 0.390954 | 637,620.00 |
| Apr 03 2024 | 0.396334 | 0.003123 | 0.79% | 0.396228 | 0.419405 | 0.378844 | 995,861.00 |
| Apr 02 2024 | 0.393211 | -0.016965 | -4.14% | 0.408531 | 0.411851 | 0.373579 | 1,136,610.00 |
| Apr 01 2024 | 0.410176 | -0.034727 | -7.81% | 0.444728 | 0.451792 | 0.398008 | 928,117.00 |
| Mar 31 2024 | 0.444903 | 0.006658 | 1.52% | 0.439184 | 0.45182 | 0.435542 | 467,387.00 |
| Mar 30 2024 | 0.438245 | -0.021198 | -4.61% | 0.459996 | 0.467275 | 0.435542 | 747,728.00 |
| Mar 29 2024 | 0.459443 | -0.018022 | -3.77% | 0.478908 | 0.482952 | 0.454253 | 694,886.00 |
| Mar 28 2024 | 0.477465 | 0.007982 | 1.70% | 0.473386 | 0.492119 | 0.457063 | 1,030,619.00 |
| Mar 27 2024 | 0.469483 | -0.001954 | -0.41% | 0.473682 | 0.497361 | 0.46477 | 1,167,924.00 |
| Mar 26 2024 | 0.471437 | -0.01761 | -3.60% | 0.489362 | 0.506619 | 0.466979 | 1,615,218.00 |
| Mar 25 2024 | 0.489047 | 0.045226 | 10.19% | 0.439716 | 0.564743 | 0.439314 | 2,897,764.00 |
| Mar 24 2024 | 0.443821 | 0.013579 | 3.16% | 0.43268 | 0.44745 | 0.425669 | 936,956.00 |
| Mar 23 2024 | 0.430242 | 0.023562 | 5.79% | 0.40545 | 0.444679 | 0.395871 | 996,836.00 |
| Mar 22 2024 | 0.40668 | -0.005059 | -1.23% | 0.40917 | 0.429427 | 0.397179 | 1,321,531.00 |
| Mar 21 2024 | 0.411739 | 0.034569 | 9.17% | 0.377015 | 0.426611 | 0.364285 | 1,552,559.00 |
| Mar 20 2024 | 0.37717 | 0.049485 | 15.10% | 0.322889 | 0.378362 | 0.31476 | 1,352,561.00 |
| Mar 19 2024 | 0.327685 | -0.032593 | -9.05% | 0.364001 | 0.364608 | 0.309003 | 1,699,662.00 |
| Mar 18 2024 | 0.360278 | -0.019472 | -5.13% | 0.380988 | 0.389778 | 0.354247 | 1,234,002.00 |
| Mar 17 2024 | 0.37975 | 0.017982 | 4.97% | 0.361326 | 0.386445 | 0.345772 | 1,062,824.00 |
| Mar 16 2024 | 0.361768 | -0.046603 | -11.41% | 0.408371 | 0.418968 | 0.356494 | 1,445,672.00 |
| Mar 15 2024 | 0.408371 | -0.00947 | -2.27% | 0.420939 | 0.422687 | 0.371655 | 1,537,257.00 |
| Mar 14 2024 | 0.417841 | -0.032464 | -7.21% | 0.45435 | 0.455094 | 0.402062 | 1,233,520.00 |
| Mar 13 2024 | 0.450305 | 0.004873 | 1.09% | 0.447492 | 0.481217 | 0.438553 | 1,407,434.00 |
| Mar 12 2024 | 0.445432 | 0.019767 | 4.64% | 0.426525 | 0.449913 | 0.39831 | 1,387,144.00 |
| Mar 11 2024 | 0.425665 | 0.008832 | 2.12% | 0.417407 | 0.441183 | 0.403741 | 1,423,010.00 |
| Mar 10 2024 | 0.416833 | -0.007558 | -1.78% | 0.425514 | 0.452448 | 0.408443 | 1,834,455.00 |
| Mar 09 2024 | 0.424391 | 0.065183 | 18.15% | 0.359207 | 0.440867 | 0.355178 | 2,523,693.00 |
| Mar 08 2024 | 0.359208 | -0.006716 | -1.84% | 0.365203 | 0.367848 | 0.337282 | 1,152,611.00 |
| Mar 07 2024 | 0.365924 | 0.007946 | 2.22% | 0.359587 | 0.367848 | 0.348403 | 1,386,035.00 |
| Mar 06 2024 | 0.357978 | 0.01246 | 3.61% | 0.344035 | 0.365883 | 0.335589 | 1,329,480.00 |
| Mar 05 2024 | 0.345518 | -0.040149 | -10.41% | 0.385178 | 0.416171 | 0.317988 | 1,763,415.00 |
| Mar 04 2024 | 0.385667 | -0.003614 | -0.93% | 0.390733 | 0.402823 | 0.374149 | 1,400,004.00 |
| Mar 03 2024 | 0.389281 | -0.017268 | -4.25% | 0.407052 | 0.417302 | 0.383851 | 1,251,457.00 |
| Mar 02 2024 | 0.406549 | 0.002297 | 0.57% | 0.402709 | 0.408466 | 0.391988 | 1,279,206.00 |
| Mar 01 2024 | 0.404252 | 0.008124 | 2.05% | 0.395128 | 0.409568 | 0.394908 | 790,572.00 |
| Feb 29 2024 | 0.396128 | -0.007673 | -1.90% | 0.403653 | 0.416721 | 0.385264 | 1,138,369.00 |
| Feb 28 2024 | 0.403801 | -0.024442 | -5.71% | 0.427666 | 0.436385 | 0.390191 | 1,106,606.00 |
| Feb 27 2024 | 0.428243 | 0.000674 | 0.16% | 0.427402 | 0.450716 | 0.423017 | 856,028.00 |
| Feb 26 2024 | 0.427569 | -0.005126 | -1.18% | 0.432483 | 0.45945 | 0.421517 | 1,021,600.00 |
| Feb 25 2024 | 0.432695 | 0.013626 | 3.25% | 0.4207 | 0.443626 | 0.41358 | 665,673.00 |
| Feb 24 2024 | 0.419069 | 0.014568 | 3.60% | 0.401641 | 0.428873 | 0.38947 | 620,238.00 |
| Feb 23 2024 | 0.404501 | -0.002748 | -0.67% | 0.406254 | 0.414709 | 0.392084 | 632,846.00 |
| Feb 22 2024 | 0.407249 | -0.015036 | -3.56% | 0.421587 | 0.429139 | 0.405098 | 781,783.00 |
| Feb 21 2024 | 0.422285 | 0.010428 | 2.53% | 0.413015 | 0.422715 | 0.394871 | 1,026,861.00 |
| Feb 20 2024 | 0.411857 | -0.024046 | -5.52% | 0.438565 | 0.443207 | 0.40559 | 1,227,794.00 |
| Feb 19 2024 | 0.435903 | -0.040451 | -8.49% | 0.477285 | 0.495677 | 0.425676 | 1,533,979.00 |
| Feb 18 2024 | 0.476354 | 0.006714 | 1.43% | 0.473782 | 0.515849 | 0.460822 | 1,415,238.00 |
| Feb 17 2024 | 0.46964 | 0.013746 | 3.02% | 0.455756 | 0.482128 | 0.441036 | 1,477,501.00 |
