Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000437 | 0.00000006 | 1.39% | 0.00000438 | 0.00000440 | 0.00000434 | 3,169.00 |
| May 10 2024 | 0.00000431 | -0.00000017 | -3.79% | 0.00000451 | 0.00000452 | 0.00000430 | 13,520.00 |
| May 09 2024 | 0.00000448 | 0.00000006 | 1.36% | 0.00000439 | 0.00000451 | 0.00000439 | 14,059.00 |
| May 08 2024 | 0.00000442 | 0.00000003 | 0.68% | 0.00000433 | 0.00000442 | 0.00000430 | 11,781.00 |
| May 07 2024 | 0.00000439 | 0.00000006 | 1.39% | 0.00000433 | 0.00000445 | 0.00000425 | 11,357.00 |
| May 06 2024 | 0.00000433 | -0.00000002 | -0.46% | 0.00000434 | 0.00000436 | 0.00000427 | 112,162.00 |
| May 05 2024 | 0.00000435 | -0.00000006 | -1.36% | 0.00000436 | 0.00000437 | 0.00000420 | 11,723.00 |
| May 04 2024 | 0.00000441 | -0.00000015 | -3.29% | 0.00000451 | 0.00000451 | 0.00000441 | 10,464.00 |
| May 03 2024 | 0.00000456 | -0.00000006 | -1.30% | 0.00000460 | 0.00000460 | 0.00000441 | 18,053.00 |
| May 02 2024 | 0.00000462 | 0.00000004 | 0.87% | 0.00000455 | 0.00000462 | 0.00000450 | 46,109.00 |
| May 01 2024 | 0.00000458 | 0.00000014 | 3.15% | 0.00000439 | 0.00000460 | 0.00000427 | 99,933.00 |
| Apr 30 2024 | 0.00000444 | -0.00000029 | -6.13% | 0.00000473 | 0.00000473 | 0.00000435 | 70,280.00 |
| Apr 29 2024 | 0.00000473 | -0.00000028 | -5.59% | 0.00000493 | 0.00000496 | 0.00000469 | 81,246.00 |
| Apr 28 2024 | 0.00000501 | 0.00000003 | 0.60% | 0.00000498 | 0.00000501 | 0.00000498 | 4,049.00 |
| Apr 27 2024 | 0.00000498 | 0.00000003 | 0.61% | 0.00000485 | 0.00000498 | 0.00000478 | 18,498.00 |
| Apr 26 2024 | 0.00000495 | -0.00000003 | -0.60% | 0.00000495 | 0.00000501 | 0.00000485 | 12,040.00 |
| Apr 25 2024 | 0.00000498 | 0.00000006 | 1.22% | 0.00000487 | 0.00000510 | 0.00000478 | 13,263.00 |
| Apr 24 2024 | 0.00000492 | 0.00000002 | 0.41% | 0.00000493 | 0.00000505 | 0.00000492 | 84,815.00 |
| Apr 23 2024 | 0.00000490 | -0.00000014 | -2.78% | 0.00000504 | 0.00000504 | 0.00000490 | 26,998.00 |
| Apr 22 2024 | 0.00000504 | 0.00000012 | 2.44% | 0.00000492 | 0.00000504 | 0.00000492 | 30,382.00 |
| Apr 21 2024 | 0.00000492 | -0.00000011 | -2.19% | 0.00000506 | 0.00000510 | 0.00000483 | 72,434.00 |
| Apr 20 2024 | 0.00000503 | 0.00000027 | 5.67% | 0.00000475 | 0.00000505 | 0.00000475 | 15,500.00 |
| Apr 19 2024 | 0.00000476 | 0.00000001 | 0.21% | 0.00000473 | 0.00000488 | 0.00000460 | 27,135.00 |
| Apr 18 2024 | 0.00000475 | -0.00000017 | -3.46% | 0.00000486 | 0.00000495 | 0.00000475 | 19,391.00 |
| Apr 17 2024 | 0.00000492 | 0.00000008 | 1.65% | 0.00000480 | 0.00000493 | 0.00000470 | 102,031.00 |
| Apr 16 2024 | 0.00000484 | -0.00000009 | -1.83% | 0.00000493 | 0.00000503 | 0.00000475 | 50,927.00 |
| Apr 15 2024 | 0.00000493 | -0.00000024 | -4.64% | 0.00000508 | 0.00000535 | 0.00000490 | 19,163.00 |
| Apr 14 2024 | 0.00000517 | 0.00000010 | 1.97% | 0.00000492 | 0.00000528 | 0.00000491 | 55,315.00 |
| Apr 13 2024 | 0.00000507 | 0.00000008 | 1.60% | 0.00000495 | 0.00000511 | 0.00000420 | 220,138.00 |
| Apr 12 2024 | 0.00000499 | -0.00000061 | -10.89% | 0.00000566 | 0.00000567 | 0.00000460 | 208,970.00 |
| Apr 11 2024 | 0.00000560 | -0.00000003 | -0.53% | 0.00000563 | 0.00000572 | 0.00000554 | 21,251.00 |
| Apr 10 2024 | 0.00000563 | -0.00000017 | -2.93% | 0.00000577 | 0.00000580 | 0.00000550 | 89,100.00 |
| Apr 09 2024 | 0.00000580 | -0.00000071 | -10.91% | 0.00000651 | 0.00000660 | 0.00000580 | 314,165.00 |
| Apr 08 2024 | 0.00000651 | 0.00000005 | 0.77% | 0.00000647 | 0.00000660 | 0.00000625 | 135,224.00 |
| Apr 07 2024 | 0.00000646 | 0.00000036 | 5.90% | 0.00000611 | 0.00000664 | 0.00000604 | 124,024.00 |
| Apr 06 2024 | 0.00000610 | 0.00000001 | 0.16% | 0.00000606 | 0.00000642 | 0.00000600 | 52,497.00 |
| Apr 05 2024 | 0.00000609 | 0.00000017 | 2.87% | 0.00000593 | 0.00000610 | 0.00000576 | 41,185.00 |
| Apr 04 2024 | 0.00000592 | -0.00000008 | -1.33% | 0.00000610 | 0.00000619 | 0.00000592 | 120,257.00 |
| Apr 03 2024 | 0.00000600 | 0.00000000 | 0.00% | 0.00000598 | 0.00000632 | 0.00000590 | 41,362.00 |
| Apr 02 2024 | 0.00000600 | 0.00000010 | 1.69% | 0.00000589 | 0.00000604 | 0.00000567 | 100,441.00 |
| Apr 01 2024 | 0.00000590 | -0.00000037 | -5.90% | 0.00000627 | 0.00000635 | 0.00000580 | 100,752.00 |
| Mar 31 2024 | 0.00000627 | 0.00000000 | 0.00% | 0.00000632 | 0.00000640 | 0.00000622 | 87,274.00 |
| Mar 30 2024 | 0.00000627 | -0.00000032 | -4.86% | 0.00000658 | 0.00000665 | 0.00000627 | 137,405.00 |
| Mar 29 2024 | 0.00000659 | -0.00000016 | -2.37% | 0.00000673 | 0.00000681 | 0.00000653 | 91,413.00 |
| Mar 28 2024 | 0.00000675 | 0.00000000 | 0.00% | 0.00000680 | 0.00000691 | 0.00000657 | 186,598.00 |
| Mar 27 2024 | 0.00000675 | 0.00000005 | 0.75% | 0.00000671 | 0.00000706 | 0.00000664 | 649,967.00 |
| Mar 26 2024 | 0.00000670 | -0.00000034 | -4.83% | 0.00000703 | 0.00000727 | 0.00000665 | 911,692.00 |
| Mar 25 2024 | 0.00000704 | 0.00000049 | 7.48% | 0.00000664 | 0.00000848 | 0.00000664 | 6,122,831.00 |
| Mar 24 2024 | 0.00000655 | -0.00000017 | -2.53% | 0.00000675 | 0.00000693 | 0.00000650 | 118,764.00 |
| Mar 23 2024 | 0.00000672 | 0.00000037 | 5.83% | 0.00000633 | 0.00000689 | 0.00000633 | 101,707.00 |
| Mar 22 2024 | 0.00000635 | 0.00000012 | 1.93% | 0.00000628 | 0.00000651 | 0.00000620 | 275,966.00 |
| Mar 21 2024 | 0.00000623 | 0.00000061 | 10.85% | 0.00000555 | 0.00000647 | 0.00000552 | 283,023.00 |
| Mar 20 2024 | 0.00000562 | 0.00000045 | 8.70% | 0.00000531 | 0.00000562 | 0.00000514 | 217,379.00 |
| Mar 19 2024 | 0.00000517 | -0.00000018 | -3.36% | 0.00000531 | 0.00000538 | 0.00000486 | 187,602.00 |
| Mar 18 2024 | 0.00000535 | -0.00000025 | -4.46% | 0.00000555 | 0.00000570 | 0.00000531 | 72,015.00 |
| Mar 17 2024 | 0.00000560 | 0.00000006 | 1.08% | 0.00000550 | 0.00000565 | 0.00000529 | 58,172.00 |
| Mar 16 2024 | 0.00000554 | -0.00000030 | -5.14% | 0.00000583 | 0.00000608 | 0.00000535 | 241,583.00 |
| Mar 15 2024 | 0.00000584 | 0.00000000 | 0.00% | 0.00000586 | 0.00000590 | 0.00000559 | 457,711.00 |
| Mar 14 2024 | 0.00000584 | -0.00000033 | -5.35% | 0.00000617 | 0.00000618 | 0.00000567 | 590,701.00 |
| Mar 13 2024 | 0.00000617 | -0.00000007 | -1.12% | 0.00000624 | 0.00000663 | 0.00000609 | 1,403,169.00 |
| Mar 12 2024 | 0.00000624 | 0.00000038 | 6.48% | 0.00000595 | 0.00000628 | 0.00000563 | 294,428.00 |
| Mar 11 2024 | 0.00000586 | -0.00000019 | -3.14% | 0.00000612 | 0.00000623 | 0.00000581 | 402,764.00 |
| Mar 10 2024 | 0.00000605 | 0.00000073 | 13.72% | 0.00000615 | 0.00000652 | 0.00000597 | 469,619.00 |
| Mar 09 2024 | 0.00000532 | 0.00000000 | 0.00% | 0.00000532 | 0.00000532 | 0.00000532 | 0.00 |
| Mar 08 2024 | 0.00000532 | -0.00000015 | -2.74% | 0.00000551 | 0.00000551 | 0.00000498 | 138,615.00 |
| Mar 07 2024 | 0.00000547 | 0.00000001 | 0.18% | 0.00000550 | 0.00000555 | 0.00000526 | 287,686.00 |
| Mar 06 2024 | 0.00000546 | 0.00000009 | 1.68% | 0.00000542 | 0.00000547 | 0.00000528 | 449,266.00 |
| Mar 05 2024 | 0.00000537 | -0.00000035 | -6.12% | 0.00000567 | 0.00000614 | 0.00000488 | 652,541.00 |
| Mar 04 2024 | 0.00000572 | -0.00000049 | -7.89% | 0.00000614 | 0.00000630 | 0.00000566 | 264,378.00 |
| Mar 03 2024 | 0.00000621 | -0.00000034 | -5.19% | 0.00000658 | 0.00000670 | 0.00000614 | 222,002.00 |
| Mar 02 2024 | 0.00000655 | 0.00000009 | 1.39% | 0.00000646 | 0.00000659 | 0.00000636 | 346,314.00 |
| Mar 01 2024 | 0.00000646 | 0.00000001 | 0.16% | 0.00000648 | 0.00000671 | 0.00000636 | 459,933.00 |
| Feb 29 2024 | 0.00000645 | -0.00000004 | -0.62% | 0.00000649 | 0.00000672 | 0.00000584 | 383,599.00 |
| Feb 28 2024 | 0.00000649 | -0.00000098 | -13.12% | 0.00000748 | 0.00000759 | 0.00000643 | 306,928.00 |
| Feb 27 2024 | 0.00000747 | -0.00000043 | -5.44% | 0.00000793 | 0.00000806 | 0.00000747 | 176,697.00 |
| Feb 26 2024 | 0.00000790 | -0.00000045 | -5.39% | 0.00000835 | 0.00000895 | 0.00000780 | 354,287.00 |
| Feb 25 2024 | 0.00000835 | 0.00000015 | 1.83% | 0.00000809 | 0.00000859 | 0.00000800 | 218,584.00 |
| Feb 24 2024 | 0.00000820 | 0.00000025 | 3.14% | 0.00000796 | 0.00000826 | 0.00000768 | 175,503.00 |
| Feb 23 2024 | 0.00000795 | 0.00000005 | 0.63% | 0.00000794 | 0.00000806 | 0.00000773 | 163,897.00 |
| Feb 22 2024 | 0.00000790 | -0.00000030 | -3.66% | 0.00000812 | 0.00000830 | 0.00000787 | 257,475.00 |
| Feb 21 2024 | 0.00000820 | 0.00000031 | 3.93% | 0.00000788 | 0.00000820 | 0.00000770 | 374,782.00 |
| Feb 20 2024 | 0.00000789 | -0.00000056 | -6.63% | 0.00000847 | 0.00000852 | 0.00000788 | 204,949.00 |
| Feb 19 2024 | 0.00000845 | -0.00000075 | -8.15% | 0.00000922 | 0.00000938 | 0.00000823 | 397,253.00 |
| Feb 18 2024 | 0.00000920 | 0.00000007 | 0.77% | 0.00000913 | 0.00000995 | 0.00000890 | 481,715.00 |
| Feb 17 2024 | 0.00000913 | 0.00000043 | 4.94% | 0.00000872 | 0.00000934 | 0.00000861 | 1,698,897.00 |
| Feb 16 2024 | 0.00000870 | 0.00000040 | 4.82% | 0.00000822 | 0.00000964 | 0.00000801 | 3,957,744.00 |
| Feb 15 2024 | 0.00000830 | 0.00000100 | 14.60% | 0.00000685 | 0.00000935 | 0.00000668 | 7,999,983.00 |
| Feb 14 2024 | 0.00000685 | -0.00000062 | -8.30% | 0.00000755 | 0.00000758 | 0.00000680 | 222,895.00 |
| Feb 13 2024 | 0.00000747 | 0.00000044 | 6.26% | 0.00000698 | 0.00000765 | 0.00000696 | 338,643.00 |
| Feb 12 2024 | 0.00000703 | -0.00000014 | -1.95% | 0.00000723 | 0.00000762 | 0.00000696 | 603,325.00 |
| Feb 11 2024 | 0.00000717 | 0.00000018 | 2.58% | 0.00000699 | 0.00000767 | 0.00000690 | 989,671.00 |
| Feb 10 2024 | 0.00000699 | 0.00000006 | 0.87% | 0.00000697 | 0.00000707 | 0.00000678 | 62,156.00 |
