Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000525 | 0.00000011 | 2.14% | 0.00000515 | 0.00000545 | 0.00000510 | 53,533.00 |
| May 16 2024 | 0.00000514 | 0.00000019 | 3.84% | 0.00000497 | 0.00000516 | 0.00000489 | 48,649.00 |
| May 15 2024 | 0.00000495 | 0.00000036 | 7.84% | 0.00000464 | 0.00000498 | 0.00000424 | 101,358.00 |
| May 14 2024 | 0.00000459 | 0.00000000 | 0.00% | 0.00000460 | 0.00000485 | 0.00000449 | 91,282.00 |
| May 13 2024 | 0.00000459 | 0.00000031 | 7.24% | 0.00000420 | 0.00000485 | 0.00000397 | 162,379.00 |
| May 12 2024 | 0.00000428 | -0.00000006 | -1.38% | 0.00000436 | 0.00000438 | 0.00000420 | 3,311.00 |
| May 11 2024 | 0.00000434 | -0.00000003 | -0.69% | 0.00000434 | 0.00000444 | 0.00000431 | 1,113.00 |
| May 10 2024 | 0.00000437 | -0.00000011 | -2.46% | 0.00000449 | 0.00000454 | 0.00000428 | 960.00 |
| May 09 2024 | 0.00000448 | 0.00000003 | 0.67% | 0.00000442 | 0.00000454 | 0.00000442 | 3,709.00 |
| May 08 2024 | 0.00000445 | 0.00000008 | 1.83% | 0.00000435 | 0.00000445 | 0.00000426 | 7,973.00 |
| May 07 2024 | 0.00000437 | 0.00000009 | 2.10% | 0.00000427 | 0.00000445 | 0.00000424 | 13,602.00 |
| May 06 2024 | 0.00000428 | -0.00000003 | -0.70% | 0.00000431 | 0.00000442 | 0.00000422 | 50,848.00 |
| May 05 2024 | 0.00000431 | -0.00000007 | -1.60% | 0.00000435 | 0.00000440 | 0.00000418 | 14,897.00 |
| May 04 2024 | 0.00000438 | -0.00000012 | -2.67% | 0.00000448 | 0.00000452 | 0.00000435 | 3,755.00 |
| May 03 2024 | 0.00000450 | -0.00000007 | -1.53% | 0.00000457 | 0.00000459 | 0.00000443 | 8,682.00 |
| May 02 2024 | 0.00000457 | -0.00000004 | -0.87% | 0.00000460 | 0.00000463 | 0.00000448 | 28,491.00 |
| May 01 2024 | 0.00000461 | 0.00000018 | 4.06% | 0.00000436 | 0.00000465 | 0.00000425 | 34,587.00 |
| Apr 30 2024 | 0.00000443 | -0.00000029 | -6.14% | 0.00000470 | 0.00000472 | 0.00000434 | 10,438.00 |
| Apr 29 2024 | 0.00000472 | -0.00000023 | -4.65% | 0.00000493 | 0.00000497 | 0.00000466 | 9,103.00 |
| Apr 28 2024 | 0.00000495 | 0.00000003 | 0.61% | 0.00000495 | 0.00000508 | 0.00000492 | 1,207.00 |
| Apr 27 2024 | 0.00000492 | 0.00000000 | 0.00% | 0.00000488 | 0.00000501 | 0.00000472 | 10,125.00 |
| Apr 26 2024 | 0.00000492 | -0.00000002 | -0.40% | 0.00000494 | 0.00000499 | 0.00000483 | 12,383.00 |
| Apr 25 2024 | 0.00000494 | 0.00000007 | 1.44% | 0.00000489 | 0.00000513 | 0.00000475 | 15,266.00 |
| Apr 24 2024 | 0.00000487 | -0.00000005 | -1.02% | 0.00000492 | 0.00000511 | 0.00000485 | 7,957.00 |
| Apr 23 2024 | 0.00000492 | -0.00000005 | -1.01% | 0.00000503 | 0.00000503 | 0.00000491 | 8,515.00 |
| Apr 22 2024 | 0.00000497 | 0.00000000 | 0.00% | 0.00000491 | 0.00000503 | 0.00000490 | 24,561.00 |
| Apr 21 2024 | 0.00000497 | -0.00000009 | -1.78% | 0.00000503 | 0.00000510 | 0.00000481 | 11,443.00 |
| Apr 20 2024 | 0.00000506 | 0.00000022 | 4.55% | 0.00000485 | 0.00000506 | 0.00000480 | 883.00 |
| Apr 19 2024 | 0.00000484 | -0.00000001 | -0.21% | 0.00000474 | 0.00000488 | 0.00000456 | 2,868.00 |
| Apr 18 2024 | 0.00000485 | -0.00000011 | -2.22% | 0.00000491 | 0.00000496 | 0.00000472 | 3,198.00 |
| Apr 17 2024 | 0.00000496 | 0.00000017 | 3.55% | 0.00000479 | 0.00000500 | 0.00000470 | 5,719.00 |
| Apr 16 2024 | 0.00000479 | -0.00000024 | -4.77% | 0.00000503 | 0.00000503 | 0.00000475 | 6,354.00 |
| Apr 15 2024 | 0.00000503 | -0.00000011 | -2.14% | 0.00000519 | 0.00000534 | 0.00000486 | 9,965.00 |
| Apr 14 2024 | 0.00000514 | 0.00000009 | 1.78% | 0.00000503 | 0.00000527 | 0.00000490 | 18,811.00 |
| Apr 13 2024 | 0.00000505 | 0.00000008 | 1.61% | 0.00000491 | 0.00000510 | 0.00000428 | 32,219.00 |
| Apr 12 2024 | 0.00000497 | -0.00000061 | -10.93% | 0.00000561 | 0.00000567 | 0.00000460 | 17,899.00 |
| Apr 11 2024 | 0.00000558 | -0.00000001 | -0.18% | 0.00000556 | 0.00000574 | 0.00000553 | 4,728.00 |
| Apr 10 2024 | 0.00000559 | -0.00000019 | -3.29% | 0.00000578 | 0.00000581 | 0.00000549 | 19,068.00 |
| Apr 09 2024 | 0.00000578 | -0.00000073 | -11.21% | 0.00000658 | 0.00000660 | 0.00000578 | 6,858.00 |
| Apr 08 2024 | 0.00000651 | 0.00000010 | 1.56% | 0.00000646 | 0.00000660 | 0.00000626 | 20,753.00 |
| Apr 07 2024 | 0.00000641 | 0.00000033 | 5.43% | 0.00000607 | 0.00000662 | 0.00000603 | 28,556.00 |
| Apr 06 2024 | 0.00000608 | -0.00000004 | -0.65% | 0.00000606 | 0.00000641 | 0.00000596 | 13,739.00 |
| Apr 05 2024 | 0.00000612 | 0.00000018 | 3.03% | 0.00000593 | 0.00000612 | 0.00000574 | 7,745.00 |
| Apr 04 2024 | 0.00000594 | -0.00000008 | -1.33% | 0.00000601 | 0.00000619 | 0.00000594 | 5,934.00 |
| Apr 03 2024 | 0.00000602 | 0.00000005 | 0.84% | 0.00000597 | 0.00000629 | 0.00000590 | 9,365.00 |
| Apr 02 2024 | 0.00000597 | 0.00000009 | 1.53% | 0.00000588 | 0.00000607 | 0.00000572 | 4,838.00 |
| Apr 01 2024 | 0.00000588 | -0.00000036 | -5.77% | 0.00000628 | 0.00000636 | 0.00000581 | 4,709.00 |
| Mar 31 2024 | 0.00000624 | -0.00000003 | -0.48% | 0.00000631 | 0.00000640 | 0.00000624 | 4,360.00 |
| Mar 30 2024 | 0.00000627 | -0.00000033 | -5.00% | 0.00000655 | 0.00000663 | 0.00000627 | 2,460.00 |
| Mar 29 2024 | 0.00000660 | -0.00000016 | -2.37% | 0.00000673 | 0.00000678 | 0.00000652 | 11,972.00 |
| Mar 28 2024 | 0.00000676 | -0.00000002 | -0.29% | 0.00000675 | 0.00000692 | 0.00000653 | 22,057.00 |
| Mar 27 2024 | 0.00000678 | 0.00000007 | 1.04% | 0.00000666 | 0.00000705 | 0.00000666 | 65,339.00 |
| Mar 26 2024 | 0.00000671 | -0.00000020 | -2.89% | 0.00000702 | 0.00000715 | 0.00000658 | 84,029.00 |
| Mar 25 2024 | 0.00000691 | 0.00000036 | 5.50% | 0.00000660 | 0.00000840 | 0.00000660 | 61,547.00 |
| Mar 24 2024 | 0.00000655 | -0.00000010 | -1.50% | 0.00000671 | 0.00000692 | 0.00000651 | 15,195.00 |
| Mar 23 2024 | 0.00000665 | 0.00000022 | 3.42% | 0.00000642 | 0.00000682 | 0.00000626 | 20,648.00 |
| Mar 22 2024 | 0.00000643 | 0.00000015 | 2.39% | 0.00000628 | 0.00000656 | 0.00000621 | 21,345.00 |
| Mar 21 2024 | 0.00000628 | 0.00000069 | 12.34% | 0.00000552 | 0.00000650 | 0.00000550 | 30,692.00 |
| Mar 20 2024 | 0.00000559 | 0.00000031 | 5.87% | 0.00000531 | 0.00000565 | 0.00000519 | 14,159.00 |
| Mar 19 2024 | 0.00000528 | -0.00000009 | -1.68% | 0.00000533 | 0.00000540 | 0.00000486 | 15,307.00 |
| Mar 18 2024 | 0.00000537 | -0.00000019 | -3.42% | 0.00000554 | 0.00000568 | 0.00000528 | 18,099.00 |
| Mar 17 2024 | 0.00000556 | 0.00000005 | 0.91% | 0.00000553 | 0.00000587 | 0.00000531 | 29,057.00 |
| Mar 16 2024 | 0.00000551 | -0.00000037 | -6.29% | 0.00000586 | 0.00000607 | 0.00000534 | 31,206.00 |
| Mar 15 2024 | 0.00000588 | -0.00000033 | -5.31% | 0.00000585 | 0.00000595 | 0.00000554 | 21,014.00 |
| Mar 14 2024 | 0.00000621 | 0.00000000 | 0.00% | 0.00000621 | 0.00000621 | 0.00000621 | 0.00 |
| Mar 13 2024 | 0.00000621 | -0.00000006 | -0.96% | 0.00000619 | 0.00000656 | 0.00000612 | 16,525.00 |
| Mar 12 2024 | 0.00000627 | 0.00000037 | 6.27% | 0.00000590 | 0.00000627 | 0.00000563 | 40,747.00 |
| Mar 11 2024 | 0.00000590 | -0.00000018 | -2.96% | 0.00000608 | 0.00000623 | 0.00000580 | 46,398.00 |
| Mar 10 2024 | 0.00000608 | -0.00000016 | -2.56% | 0.00000619 | 0.00000653 | 0.00000595 | 34,695.00 |
| Mar 09 2024 | 0.00000624 | 0.00000100 | 19.08% | 0.00000530 | 0.00000646 | 0.00000530 | 49,422.00 |
| Mar 08 2024 | 0.00000524 | -0.00000023 | -4.20% | 0.00000548 | 0.00000550 | 0.00000496 | 20,853.00 |
| Mar 07 2024 | 0.00000547 | 0.00000002 | 0.37% | 0.00000547 | 0.00000556 | 0.00000524 | 7,258.00 |
| Mar 06 2024 | 0.00000545 | 0.00000007 | 1.30% | 0.00000538 | 0.00000550 | 0.00000523 | 10,436.00 |
| Mar 05 2024 | 0.00000538 | -0.00000030 | -5.28% | 0.00000565 | 0.00000648 | 0.00000478 | 44,648.00 |
| Mar 04 2024 | 0.00000568 | -0.00000060 | -9.55% | 0.00000615 | 0.00000624 | 0.00000561 | 11,694.00 |
| Mar 03 2024 | 0.00000628 | -0.00000030 | -4.56% | 0.00000660 | 0.00000672 | 0.00000619 | 17,023.00 |
| Mar 02 2024 | 0.00000658 | 0.00000016 | 2.49% | 0.00000649 | 0.00000658 | 0.00000636 | 7,259.00 |
| Mar 01 2024 | 0.00000642 | 0.00000000 | 0.00% | 0.00000646 | 0.00000664 | 0.00000638 | 4,909.00 |
| Feb 29 2024 | 0.00000642 | -0.00000005 | -0.77% | 0.00000651 | 0.00000669 | 0.00000634 | 14,945.00 |
| Feb 28 2024 | 0.00000647 | -0.00000100 | -13.33% | 0.00000756 | 0.00000768 | 0.00000633 | 20,467.00 |
| Feb 27 2024 | 0.00000750 | -0.00000035 | -4.46% | 0.00000783 | 0.00000812 | 0.00000745 | 21,554.00 |
| Feb 26 2024 | 0.00000785 | -0.00000050 | -5.99% | 0.00000842 | 0.00000889 | 0.00000785 | 30,385.00 |
| Feb 25 2024 | 0.00000835 | 0.00000018 | 2.20% | 0.00000811 | 0.00000862 | 0.00000804 | 20,609.00 |
| Feb 24 2024 | 0.00000817 | 0.00000022 | 2.77% | 0.00000790 | 0.00000845 | 0.00000772 | 26,690.00 |
| Feb 23 2024 | 0.00000795 | -0.00000001 | -0.13% | 0.00000797 | 0.00000814 | 0.00000772 | 17,973.00 |
| Feb 22 2024 | 0.00000796 | -0.00000024 | -2.93% | 0.00000813 | 0.00000828 | 0.00000786 | 16,099.00 |
| Feb 21 2024 | 0.00000820 | 0.00000030 | 3.80% | 0.00000790 | 0.00000829 | 0.00000770 | 13,504.00 |
| Feb 20 2024 | 0.00000790 | -0.00000059 | -6.95% | 0.00000849 | 0.00000857 | 0.00000789 | 16,816.00 |
| Feb 19 2024 | 0.00000849 | -0.00000067 | -7.31% | 0.00000924 | 0.00000946 | 0.00000825 | 30,727.00 |
| Feb 18 2024 | 0.00000916 | 0.00000005 | 0.55% | 0.00000909 | 0.00000999 | 0.00000890 | 22,463.00 |
| Feb 17 2024 | 0.00000911 | 0.00000035 | 4.00% | 0.00000880 | 0.00000926 | 0.00000869 | 21,665.00 |
