Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.CHRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 0.2675 | -0.03407 | -11.30% | 0.299757 | 0.3055 | 0.261044 | 495,681.00 |
| Apr 29 2024 | 0.30157 | -0.01053 | -3.37% | 0.3116 | 0.314831 | 0.2907 | 629,832.00 |
| Apr 28 2024 | 0.3121 | -0.0026 | -0.83% | 0.314 | 0.326033 | 0.3105 | 546,913.00 |
| Apr 27 2024 | 0.3147 | 0.0021 | 0.67% | 0.3123 | 0.320368 | 0.301246 | 530,973.00 |
| Apr 26 2024 | 0.3126 | -0.0071 | -2.22% | 0.3195 | 0.3224 | 0.3098 | 417,389.00 |
| Apr 25 2024 | 0.3197 | 0.0052 | 1.65% | 0.314461 | 0.3291 | 0.3039 | 502,866.00 |
| Apr 24 2024 | 0.3145 | -0.0137 | -4.17% | 0.328728 | 0.3419 | 0.3096 | 546,826.00 |
| Apr 23 2024 | 0.3282 | -0.0045 | -1.35% | 0.332142 | 0.3381 | 0.3234 | 530,683.00 |
| Apr 22 2024 | 0.3327 | 0.015118 | 4.76% | 0.318 | 0.337 | 0.3163 | 402,034.00 |
| Apr 21 2024 | 0.317582 | -0.009918 | -3.03% | 0.3269 | 0.3304 | 0.308319 | 471,797.00 |
| Apr 20 2024 | 0.3275 | 0.019449 | 6.31% | 0.3061 | 0.330 | 0.3018 | 480,794.00 |
| Apr 19 2024 | 0.308051 | 0.006451 | 2.14% | 0.3019 | 0.3185 | 0.2737 | 446,093.00 |
| Apr 18 2024 | 0.3016 | -0.001 | -0.33% | 0.301804 | 0.311483 | 0.290 | 448,805.00 |
| Apr 17 2024 | 0.3026 | -0.0035 | -1.14% | 0.3051 | 0.313601 | 0.2864 | 456,472.00 |
| Apr 16 2024 | 0.3061 | -0.0082 | -2.61% | 0.3133 | 0.3193 | 0.2921 | 483,163.00 |
| Apr 15 2024 | 0.3143 | -0.0244 | -7.20% | 0.338761 | 0.357745 | 0.303107 | 393,849.00 |
| Apr 14 2024 | 0.3387 | 0.0101 | 3.07% | 0.323767 | 0.342407 | 0.3055 | 386,276.00 |
| Apr 13 2024 | 0.3286 | -0.0052 | -1.56% | 0.3339 | 0.3458 | 0.272527 | 460,124.00 |
| Apr 12 2024 | 0.3338 | -0.0587 | -14.96% | 0.3917 | 0.4037 | 0.3102 | 465,344.00 |
| Apr 11 2024 | 0.3925 | -0.0007 | -0.18% | 0.3944 | 0.4102 | 0.385373 | 348,229.00 |
| Apr 10 2024 | 0.3932 | -0.0069 | -1.72% | 0.3989 | 0.4035 | 0.3737 | 458,960.00 |
| Apr 09 2024 | 0.4001 | -0.0673 | -14.40% | 0.469169 | 0.4757 | 0.3964 | 446,477.00 |
| Apr 08 2024 | 0.4674 | 0.0209 | 4.68% | 0.4473 | 0.475 | 0.433474 | 331,052.00 |
| Apr 07 2024 | 0.4465 | 0.0287 | 6.87% | 0.4176 | 0.4616 | 0.4165 | 426,764.00 |
| Apr 06 2024 | 0.4178 | 0.0011 | 0.26% | 0.4116 | 0.428222 | 0.4087 | 335,228.00 |
| Apr 05 2024 | 0.4167 | 0.0096 | 2.36% | 0.407852 | 0.4172 | 0.3816 | 476,745.00 |
| Apr 04 2024 | 0.4071 | 0.010 | 2.52% | 0.395343 | 0.417717 | 0.3905 | 371,468.00 |
| Apr 03 2024 | 0.3971 | 0.004 | 1.02% | 0.3939 | 0.4195 | 0.378521 | 400,432.00 |
| Apr 02 2024 | 0.3931 | -0.0162 | -3.96% | 0.4089 | 0.4102 | 0.3732 | 463,265.00 |
| Apr 01 2024 | 0.4093 | -0.0352 | -7.92% | 0.4438 | 0.45065 | 0.3985 | 427,477.00 |
| Mar 31 2024 | 0.4445 | 0.0045 | 1.02% | 0.4366 | 0.4529 | 0.4353 | 377,212.00 |
| Mar 30 2024 | 0.440 | -0.0196 | -4.26% | 0.4595 | 0.4668 | 0.4356 | 449,363.00 |
| Mar 29 2024 | 0.4596 | -0.0193 | -4.03% | 0.4789 | 0.483 | 0.454 | 322,598.00 |
| Mar 28 2024 | 0.4789 | 0.0092 | 1.96% | 0.4695 | 0.4912 | 0.4561 | 396,238.00 |
| Mar 27 2024 | 0.4697 | -0.0022 | -0.47% | 0.4711 | 0.497 | 0.4655 | 348,877.00 |
| Mar 26 2024 | 0.4719 | -0.0178 | -3.63% | 0.4901 | 0.505911 | 0.4681 | 280,542.00 |
| Mar 25 2024 | 0.4897 | 0.0476 | 10.77% | 0.444 | 0.5584 | 0.4408 | 292,654.00 |
| Mar 24 2024 | 0.4421 | 0.0121 | 2.81% | 0.4292 | 0.4481 | 0.4243 | 355,237.00 |
| Mar 23 2024 | 0.430 | 0.0217 | 5.31% | 0.410 | 0.4439 | 0.3962 | 391,273.00 |
| Mar 22 2024 | 0.4083 | -0.0027 | -0.66% | 0.4106 | 0.4298 | 0.3973 | 402,041.00 |
| Mar 21 2024 | 0.411 | 0.034925 | 9.29% | 0.3753 | 0.4264 | 0.3644 | 444,775.00 |
| Mar 20 2024 | 0.376075 | 0.046375 | 14.07% | 0.3288 | 0.378 | 0.314461 | 359,237.00 |
| Mar 19 2024 | 0.3297 | -0.030972 | -8.59% | 0.3594 | 0.363 | 0.3118 | 531,552.00 |
| Mar 18 2024 | 0.360672 | -0.019428 | -5.11% | 0.3805 | 0.3907 | 0.3533 | 432,649.00 |
| Mar 17 2024 | 0.3801 | 0.0176 | 4.86% | 0.3658 | 0.387 | 0.345155 | 353,031.00 |
| Mar 16 2024 | 0.3625 | -0.0445 | -10.93% | 0.4054 | 0.4193 | 0.3565 | 363,046.00 |
| Mar 15 2024 | 0.407 | -0.012143 | -2.90% | 0.419929 | 0.4237 | 0.371828 | 61,194.00 |
| Mar 14 2024 | 0.419143 | -0.030957 | -6.88% | 0.4503 | 0.4542 | 0.401337 | 340,576.00 |
| Mar 13 2024 | 0.4501 | 0.0061 | 1.37% | 0.4443 | 0.4782 | 0.4381 | 415,464.00 |
| Mar 12 2024 | 0.444 | 0.0198 | 4.67% | 0.4255 | 0.4499 | 0.4005 | 515,713.00 |
| Mar 11 2024 | 0.4242 | 0.0084 | 2.02% | 0.418 | 0.4412 | 0.396703 | 417,241.00 |
| Mar 10 2024 | 0.4158 | -0.0088 | -2.07% | 0.423476 | 0.4477 | 0.4088 | 198,325.00 |
| Mar 09 2024 | 0.4246 | 0.0653 | 18.17% | 0.3601 | 0.4426 | 0.3549 | 536,003.00 |
| Mar 08 2024 | 0.3593 | -0.0059 | -1.62% | 0.366163 | 0.3675 | 0.3408 | 438,033.00 |
| Mar 07 2024 | 0.3652 | 0.0063 | 1.76% | 0.3595 | 0.3675 | 0.3492 | 501,341.00 |
| Mar 06 2024 | 0.3589 | 0.014831 | 4.31% | 0.344 | 0.365765 | 0.336423 | 325,192.00 |
| Mar 05 2024 | 0.344069 | -0.042231 | -10.93% | 0.3863 | 0.4184 | 0.322278 | 497,362.00 |
| Mar 04 2024 | 0.3863 | -0.0021 | -0.54% | 0.38917 | 0.4027 | 0.37495 | 468,234.00 |
| Mar 03 2024 | 0.3884 | -0.018436 | -4.53% | 0.4083 | 0.4167 | 0.3809 | 415,125.00 |
| Mar 02 2024 | 0.406836 | 0.003936 | 0.98% | 0.4025 | 0.408145 | 0.392445 | 493,796.00 |
| Mar 01 2024 | 0.4029 | 0.0053 | 1.33% | 0.3977 | 0.4093 | 0.397284 | 369,875.00 |
| Feb 29 2024 | 0.3976 | -0.007 | -1.73% | 0.404795 | 0.416 | 0.3862 | 375,632.00 |
| Feb 28 2024 | 0.4046 | -0.024 | -5.60% | 0.428658 | 0.4366 | 0.3903 | 364,574.00 |
| Feb 27 2024 | 0.4286 | 0.0001 | 0.02% | 0.4297 | 0.4494 | 0.422617 | 380,968.00 |
| Feb 26 2024 | 0.4285 | -0.0042 | -0.97% | 0.4332 | 0.458774 | 0.4222 | 527,829.00 |
| Feb 25 2024 | 0.4327 | 0.0135 | 3.22% | 0.4198 | 0.4432 | 0.414185 | 478,179.00 |
| Feb 24 2024 | 0.4192 | 0.0142 | 3.51% | 0.4044 | 0.4271 | 0.3898 | 432,526.00 |
| Feb 23 2024 | 0.405 | -0.0018 | -0.44% | 0.4066 | 0.4154 | 0.3933 | 275,476.00 |
| Feb 22 2024 | 0.4068 | -0.0163 | -3.85% | 0.4238 | 0.4289 | 0.4054 | 365,052.00 |
| Feb 21 2024 | 0.4231 | 0.0121 | 2.94% | 0.4121 | 0.4253 | 0.396 | 445,624.00 |
| Feb 20 2024 | 0.411 | -0.0275 | -6.27% | 0.4381 | 0.443498 | 0.4048 | 447,476.00 |
| Feb 19 2024 | 0.4385 | -0.030312 | -6.47% | 0.4784 | 0.4953 | 0.4272 | 388,870.00 |
| Feb 18 2024 | 0.468812 | -0.001688 | -0.36% | 0.4698 | 0.4859 | 0.4663 | 97,568.00 |
| Feb 17 2024 | 0.4705 | 0.014345 | 3.14% | 0.457464 | 0.4821 | 0.4402 | 308,311.00 |
| Feb 16 2024 | 0.456155 | 0.026955 | 6.28% | 0.4289 | 0.494 | 0.4202 | 285,983.00 |
| Feb 15 2024 | 0.4292 | 0.0734 | 20.63% | 0.3549 | 0.4585 | 0.3508 | 95,151.00 |
| Feb 14 2024 | 0.3558 | -0.0175 | -4.69% | 0.376 | 0.376 | 0.3506 | 260,601.00 |
| Feb 13 2024 | 0.3733 | 0.024 | 6.87% | 0.3491 | 0.379 | 0.340724 | 327,143.00 |
| Feb 12 2024 | 0.3493 | 0.0003 | 0.09% | 0.3491 | 0.3663 | 0.3412 | 315,052.00 |
| Feb 11 2024 | 0.349 | 0.0134 | 3.99% | 0.335499 | 0.3646 | 0.33177 | 398,670.00 |
| Feb 10 2024 | 0.3356 | 0.0066 | 2.01% | 0.3298 | 0.337 | 0.319504 | 325,065.00 |
| Feb 09 2024 | 0.329 | 0.0072 | 2.24% | 0.3211 | 0.3511 | 0.316705 | 356,596.00 |
| Feb 08 2024 | 0.3218 | 0.011193 | 3.60% | 0.3104 | 0.3252 | 0.3046 | 301,933.00 |
| Feb 07 2024 | 0.310607 | -0.019293 | -5.85% | 0.3311 | 0.3397 | 0.3053 | 350,440.00 |
| Feb 06 2024 | 0.3299 | 0.0565 | 20.67% | 0.2734 | 0.3357 | 0.2706 | 414,004.00 |
| Feb 05 2024 | 0.2734 | 0.0083 | 3.13% | 0.2649 | 0.2772 | 0.263779 | 381,805.00 |
| Feb 04 2024 | 0.2651 | -0.0024 | -0.90% | 0.2668 | 0.275443 | 0.2602 | 439,698.00 |
| Feb 03 2024 | 0.2675 | 0.0051 | 1.94% | 0.2609 | 0.2704 | 0.260 | 384,773.00 |
| Feb 02 2024 | 0.2624 | 0.0146 | 5.89% | 0.247226 | 0.264979 | 0.2463 | 429,078.00 |
| Feb 01 2024 | 0.2478 | 0.0041 | 1.68% | 0.2428 | 0.252176 | 0.2389 | 399,826.00 |
