Register for real-time alerts, custom portfolio, and market moversCHAPZUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.002052 | -0.000036 | -1.72% | 0.002091 | 0.002146 | 0.002001 | 31,205,468.00 |
| Jun 14 2024 | 0.002088 | -0.000147 | -6.58% | 0.002233 | 0.002428 | 0.002023 | 35,259,266.00 |
| Jun 13 2024 | 0.002235 | -0.00043 | -16.14% | 0.00266 | 0.002666 | 0.002147 | 48,647,585.00 |
| Jun 12 2024 | 0.002665 | 0.00000300 | 0.11% | 0.002671 | 0.002998 | 0.00266 | 21,617,149.00 |
| Jun 11 2024 | 0.002662 | -0.000263 | -8.99% | 0.002927 | 0.003008 | 0.002621 | 24,045,835.00 |
| Jun 10 2024 | 0.002925 | 0.000027 | 0.93% | 0.002898 | 0.003056 | 0.00276 | 17,465,134.00 |
| Jun 09 2024 | 0.002898 | -0.000091 | -3.04% | 0.002983 | 0.003065 | 0.002761 | 18,540,284.00 |
| Jun 08 2024 | 0.002989 | 0.000216 | 7.79% | 0.002795 | 0.003538 | 0.002723 | 29,476,827.00 |
| Jun 07 2024 | 0.002773 | -0.000246 | -8.15% | 0.003005 | 0.003175 | 0.002737 | 31,951,022.00 |
| Jun 06 2024 | 0.003019 | 0.000199 | 7.06% | 0.002846 | 0.0034 | 0.002686 | 31,407,920.00 |
| Jun 05 2024 | 0.00282 | -0.000455 | -13.89% | 0.003292 | 0.003517 | 0.002605 | 33,783,662.00 |
| Jun 04 2024 | 0.003275 | -0.000131 | -3.85% | 0.003351 | 0.003395 | 0.002887 | 31,797,110.00 |
| Jun 03 2024 | 0.003406 | -0.00031 | -8.34% | 0.003682 | 0.003859 | 0.003327 | 21,471,930.00 |
| Jun 02 2024 | 0.003716 | -0.000277 | -6.94% | 0.003772 | 0.004019 | 0.0035 | 33,807,207.00 |
| Jun 01 2024 | 0.003993 | 0.000206 | 5.44% | 0.004002 | 0.004049 | 0.003383 | 27,695,823.00 |
| May 31 2024 | 0.003787 | -0.000252 | -6.24% | 0.00413 | 0.004131 | 0.003442 | 26,545,967.00 |
| May 30 2024 | 0.004039 | -0.000106 | -2.56% | 0.004476 | 0.00566 | 0.004016 | 29,230,939.00 |
| May 29 2024 | 0.004145 | 0.001063 | 34.49% | 0.003294 | 0.004727 | 0.003108 | 38,723,599.00 |
| May 28 2024 | 0.003082 | -0.000291 | -8.63% | 0.003608 | 0.005825 | 0.003 | 51,927,281.00 |
| May 27 2024 | 0.003373 | 0.000976 | 40.72% | 0.002416 | 0.003509 | 0.002278 | 56,318,200.00 |
| May 26 2024 | 0.002397 | -0.000111 | -4.43% | 0.002506 | 0.00258 | 0.002346 | 42,711,329.00 |
| May 25 2024 | 0.002508 | 0.000346 | 16.00% | 0.002152 | 0.002684 | 0.0021 | 57,214,716.00 |
| May 24 2024 | 0.002162 | -0.00001 | -0.46% | 0.002173 | 0.002243 | 0.002141 | 65,810,596.00 |
| May 23 2024 | 0.002172 | -0.000094 | -4.15% | 0.002271 | 0.002346 | 0.002156 | 62,981,073.00 |
| May 22 2024 | 0.002266 | -0.000095 | -4.02% | 0.00236 | 0.002427 | 0.002234 | 68,508,345.00 |
| May 21 2024 | 0.002361 | -0.00032 | -11.94% | 0.002683 | 0.002773 | 0.002354 | 65,302,218.00 |
| May 20 2024 | 0.002681 | 0.000516 | 23.83% | 0.002173 | 0.002693 | 0.001982 | 67,952,409.00 |
| May 19 2024 | 0.002165 | -0.000097 | -4.29% | 0.002263 | 0.002309 | 0.002127 | 59,643,787.00 |
| May 18 2024 | 0.002262 | 0.000201 | 9.75% | 0.002063 | 0.002325 | 0.001994 | 79,051,320.00 |
| May 17 2024 | 0.002061 | 0.00000400 | 0.19% | 0.002057 | 0.002175 | 0.001864 | 82,319,280.00 |
| May 16 2024 | 0.002057 | -0.000054 | -2.56% | 0.002108 | 0.002181 | 0.002017 | 72,186,566.00 |
| May 15 2024 | 0.002111 | 0.000199 | 10.41% | 0.001914 | 0.002139 | 0.001903 | 85,039,536.00 |
| May 14 2024 | 0.001912 | -0.000126 | -6.18% | 0.002035 | 0.002055 | 0.001888 | 61,328,028.00 |
| May 13 2024 | 0.002038 | -0.000045 | -2.16% | 0.002082 | 0.002106 | 0.002009 | 60,110,503.00 |
| May 12 2024 | 0.002083 | -0.000023 | -1.09% | 0.002109 | 0.002111 | 0.002013 | 77,884,018.00 |
| May 11 2024 | 0.002106 | -0.000091 | -4.14% | 0.002199 | 0.002218 | 0.001994 | 75,067,042.00 |
| May 10 2024 | 0.002197 | -0.000117 | -5.06% | 0.002308 | 0.002351 | 0.002045 | 78,899,490.00 |
| May 09 2024 | 0.002314 | -0.00004 | -1.70% | 0.002385 | 0.002475 | 0.002242 | 72,502,039.00 |
| May 08 2024 | 0.002354 | -0.000403 | -14.62% | 0.002618 | 0.002657 | 0.00232 | 55,867,039.00 |
| May 07 2024 | 0.002757 | -0.000158 | -5.42% | 0.00279 | 0.00291 | 0.0024 | 61,728,546.00 |
| May 06 2024 | 0.002915 | 0.000359 | 14.05% | 0.002553 | 0.00304 | 0.002539 | 52,790,269.00 |
| May 05 2024 | 0.002556 | -0.000081 | -3.07% | 0.002619 | 0.002633 | 0.002509 | 29,737,794.00 |
| May 04 2024 | 0.002637 | -0.000102 | -3.72% | 0.002758 | 0.002778 | 0.002536 | 44,682,412.00 |
| May 03 2024 | 0.002739 | 0.000217 | 8.60% | 0.002521 | 0.002743 | 0.002482 | 38,316,195.00 |
| May 02 2024 | 0.002522 | -0.000016 | -0.63% | 0.002536 | 0.002626 | 0.00249 | 44,379,093.00 |
| May 01 2024 | 0.002538 | -0.000167 | -6.17% | 0.002713 | 0.002743 | 0.002461 | 54,159,620.00 |
| Apr 30 2024 | 0.002705 | 0.000161 | 6.33% | 0.002537 | 0.002789 | 0.002353 | 58,834,924.00 |
| Apr 29 2024 | 0.002544 | -0.000191 | -6.98% | 0.002688 | 0.002692 | 0.0025 | 50,045,552.00 |
| Apr 28 2024 | 0.002735 | 0.000104 | 3.95% | 0.002639 | 0.00282 | 0.002628 | 53,980,537.00 |
| Apr 27 2024 | 0.002631 | 0.000031 | 1.19% | 0.002599 | 0.00267 | 0.0025 | 56,384,410.00 |
| Apr 26 2024 | 0.0026 | -0.00012 | -4.41% | 0.002721 | 0.002928 | 0.002579 | 47,848,255.00 |
| Apr 25 2024 | 0.00272 | 0.000049 | 1.83% | 0.002667 | 0.002826 | 0.002598 | 43,894,719.00 |
| Apr 24 2024 | 0.002671 | -0.000303 | -10.19% | 0.002979 | 0.003637 | 0.002655 | 48,578,369.00 |
| Apr 23 2024 | 0.002974 | -0.000097 | -3.16% | 0.003065 | 0.003181 | 0.002882 | 35,608,086.00 |
| Apr 22 2024 | 0.003071 | -0.000145 | -4.51% | 0.00321 | 0.003285 | 0.00302 | 37,181,112.00 |
| Apr 21 2024 | 0.003216 | 0.00000100 | 0.03% | 0.003208 | 0.003298 | 0.003118 | 40,595,646.00 |
| Apr 20 2024 | 0.003215 | -0.000057 | -1.74% | 0.003271 | 0.003382 | 0.003 | 41,279,557.00 |
| Apr 19 2024 | 0.003272 | -0.000198 | -5.71% | 0.003482 | 0.003519 | 0.003249 | 27,602,424.00 |
| Apr 18 2024 | 0.00347 | 0.000146 | 4.39% | 0.003338 | 0.003492 | 0.00331 | 34,463,453.00 |
| Apr 17 2024 | 0.003324 | 0.000065 | 1.99% | 0.003024 | 0.00384 | 0.002949 | 44,187,769.00 |
| Apr 16 2024 | 0.003259 | -0.00003 | -0.91% | 0.003288 | 0.003572 | 0.002969 | 30,334,131.00 |
| Apr 15 2024 | 0.003289 | -0.000425 | -11.44% | 0.003716 | 0.003935 | 0.003183 | 27,845,746.00 |
| Apr 14 2024 | 0.003714 | 0.000274 | 7.97% | 0.003325 | 0.003715 | 0.003191 | 32,084,425.00 |
| Apr 13 2024 | 0.00344 | -0.000578 | -14.39% | 0.004015 | 0.004042 | 0.002964 | 38,025,540.00 |
| Apr 12 2024 | 0.004018 | -0.000751 | -15.75% | 0.004766 | 0.00497 | 0.003948 | 37,498,904.00 |
| Apr 11 2024 | 0.004769 | 0.000689 | 16.89% | 0.00408 | 0.005097 | 0.00397 | 35,245,072.00 |
| Apr 10 2024 | 0.00408 | -0.000432 | -9.57% | 0.004515 | 0.004617 | 0.004074 | 41,148,884.00 |
| Apr 09 2024 | 0.004512 | 0.000302 | 7.17% | 0.0042 | 0.004668 | 0.004 | 39,497,261.00 |
| Apr 08 2024 | 0.00421 | -0.000081 | -1.89% | 0.004265 | 0.004742 | 0.004128 | 32,804,654.00 |
| Apr 07 2024 | 0.004291 | -0.000013 | -0.30% | 0.004297 | 0.004363 | 0.00395 | 45,938,495.00 |
| Apr 06 2024 | 0.004304 | 0.000111 | 2.65% | 0.004294 | 0.004559 | 0.004128 | 36,064,826.00 |
| Apr 05 2024 | 0.004193 | -0.000307 | -6.82% | 0.004497 | 0.004603 | 0.004123 | 31,011,248.00 |
| Apr 04 2024 | 0.0045 | 0.000051 | 1.15% | 0.00448 | 0.004922 | 0.00438 | 44,668,857.00 |
| Apr 03 2024 | 0.004449 | 0.000076 | 1.74% | 0.004384 | 0.0052 | 0.004312 | 43,899,745.00 |
| Apr 02 2024 | 0.004373 | -0.000084 | -1.88% | 0.004503 | 0.004532 | 0.00405 | 44,662,940.00 |
| Apr 01 2024 | 0.004457 | -0.000432 | -8.84% | 0.004902 | 0.004902 | 0.00437 | 38,809,559.00 |
| Mar 31 2024 | 0.004889 | -0.000039 | -0.79% | 0.00492 | 0.005166 | 0.004786 | 31,805,431.00 |
| Mar 30 2024 | 0.004928 | -0.00041 | -7.68% | 0.005361 | 0.005541 | 0.004665 | 43,197,740.00 |
| Mar 29 2024 | 0.005338 | -0.000132 | -2.41% | 0.005448 | 0.006032 | 0.0053 | 34,628,193.00 |
| Mar 28 2024 | 0.00547 | -0.000179 | -3.17% | 0.005672 | 0.0063 | 0.005158 | 38,281,980.00 |
| Mar 27 2024 | 0.005649 | 0.000049 | 0.88% | 0.005551 | 0.00637 | 0.005424 | 36,847,220.00 |
| Mar 26 2024 | 0.0056 | -0.000295 | -5.00% | 0.005937 | 0.006866 | 0.005591 | 47,824,049.00 |
| Mar 25 2024 | 0.005895 | 0.000716 | 13.83% | 0.00517 | 0.0076 | 0.004956 | 40,798,767.00 |
| Mar 24 2024 | 0.005179 | -0.000578 | -10.04% | 0.005745 | 0.006506 | 0.00508 | 38,425,364.00 |
| Mar 23 2024 | 0.005757 | 0.000916 | 18.92% | 0.004843 | 0.007026 | 0.004528 | 37,140,809.00 |
| Mar 22 2024 | 0.004841 | -0.000374 | -7.17% | 0.005221 | 0.005289 | 0.00428 | 44,714,809.00 |
| Mar 21 2024 | 0.005215 | -0.000542 | -9.41% | 0.005722 | 0.006256 | 0.00506 | 41,464,291.00 |
| Mar 20 2024 | 0.005757 | 0.00018 | 3.23% | 0.005566 | 0.00628 | 0.005134 | 39,425,825.00 |
| Mar 19 2024 | 0.005577 | -0.00081 | -12.68% | 0.00641 | 0.006477 | 0.004893 | 31,191,131.00 |
| Mar 18 2024 | 0.006387 | -0.000642 | -9.13% | 0.006919 | 0.007529 | 0.006161 | 25,465,118.00 |
| Mar 17 2024 | 0.007029 | 0.001138 | 19.32% | 0.005866 | 0.008089 | 0.005361 | 34,290,417.00 |
| Mar 16 2024 | 0.005891 | -0.000969 | -14.13% | 0.006908 | 0.008081 | 0.0055 | 39,167,651.00 |
