CHR Coin Values CHR
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-06-06 | $0.0841 | $0.0811 | $0.0861 | $0.0807 |
2019-06-07 | $0.0811 | $0.0958 | $0.1100000 | $0.0828 |
2019-06-08 | $0.0958 | $0.0919 | $0.1039000 | $0.0897 |
2019-06-09 | $0.0919 | $0.0898 | $0.0960 | $0.0858 |
2019-06-10 | $0.0898 | $0.0998600 | $0.1058000 | $0.0868 |
2019-06-11 | $0.0998600 | $0.1047000 | $0.1133000 | $0.0928 |
2019-06-12 | $0.1047000 | $0.0972 | $0.1092000 | $0.0914 |
2019-06-13 | $0.0972 | $0.0880 | $0.0983 | $0.0844 |
2019-06-14 | $0.0880 | $0.0761 | $0.0930 | $0.0743 |
2019-06-15 | $0.0761 | $0.0818 | $0.0866 | $0.0773 |
2019-06-16 | $0.0818 | $0.0832 | $0.0849 | $0.0736 |
2019-06-17 | $0.0832 | $0.0877 | $0.0933 | $0.0823 |
2019-06-18 | $0.0877 | $0.0777 | $0.0862 | $0.0759 |
2019-06-19 | $0.0777 | $0.0765 | $0.0801 | $0.0755 |
2019-06-20 | $0.0765 | $0.0703 | $0.0788 | $0.0684 |
2019-06-21 | $0.0703 | $0.0813 | $0.0831 | $0.0459800 |
2019-06-22 | $0.0813 | $0.0859 | $0.0873 | $0.0765 |
2019-06-23 | $0.0859 | $0.0880 | $0.0924 | $0.0849 |
2019-06-24 | $0.0880 | $0.0798 | $0.0901 | $0.0754 |
2019-06-25 | $0.0798 | $0.0762 | $0.0852 | $0.0719 |
2019-06-26 | $0.0762 | $0.0650 | $0.0852 | $0.0616 |
2019-06-27 | $0.0650 | $0.0631 | $0.0697 | $0.0524 |
2019-06-28 | $0.0631 | $0.0654 | $0.0725 | $0.0608 |
2019-06-29 | $0.0654 | $0.0612 | $0.0661 | $0.0586 |
2019-06-30 | $0.0612 | $0.0703 | $0.0808 | $0.0549 |
2019-07-01 | $0.0703 | $0.0678 | $0.0821 | $0.0551 |
2019-07-02 | $0.0678 | $0.0664 | $0.0808 | $0.0643 |
2019-07-03 | $0.0664 | $0.0688 | $0.0863 | $0.0679 |
2019-07-04 | $0.0688 | $0.0621 | $0.0652 | $0.0580 |
2019-07-05 | $0.0621 | $0.0617 | $0.0660 | $0.0572 |
2019-07-06 | $0.0617 | $0.0604 | $0.0632 | $0.0564 |
2019-07-07 | $0.0604 | $0.0606 | $0.0633 | $0.0593 |
2019-07-08 | $0.0606 | $0.0635 | $0.0655 | $0.0563 |
2019-07-09 | $0.0635 | $0.0598 | $0.0675 | $0.0558 |
2019-07-10 | $0.0598 | $0.0520 | $0.0584 | $0.0511 |
2019-07-11 | $0.0520 | $0.0522 | $0.0538 | $0.0484400 |
2019-07-12 | $0.0522 | $0.0532 | $0.0559 | $0.0510 |
2019-07-13 | $0.0532 | $0.0540 | $0.0567 | $0.0502 |
2019-07-14 | $0.0540 | $0.0504 | $0.0507 | $0.0459200 |
2019-07-15 | $0.0504 | $0.0518 | $0.0568 | $0.0445900 |
2019-07-16 | $0.0518 | $0.0502 | $0.0506 | $0.0438200 |
2019-07-17 | $0.0502 | $0.0517 | $0.0618 | $0.0454700 |
2019-07-18 | $0.0517 | $0.0527 | $0.0580 | $0.0512 |
2019-07-19 | $0.0527 | $0.0520 | $0.0534 | $0.0509 |
2019-07-20 | $0.0520 | $0.0515 | $0.0542 | $0.0515 |
2019-07-21 | $0.0515 | $0.0517 | $0.0533 | $0.0507 |
2019-07-22 | $0.0517 | $0.0506 | $0.0513 | $0.0489400 |
2019-07-23 | $0.0506 | $0.0510 | $0.0511 | $0.0475000 |
2019-07-24 | $0.0510 | $0.0524 | $0.0536 | $0.0497400 |
2019-07-25 | $0.0524 | $0.0508 | $0.0542 | $0.0492100 |
2019-07-26 | $0.0508 | $0.0511 | $0.0524 | $0.0502 |
2019-07-27 | $0.0511 | $0.0521 | $0.0534 | $0.0473900 |
2019-07-28 | $0.0521 | $0.0514 | $0.0532 | $0.0486100 |
2019-07-29 | $0.0514 | $0.0567 | $0.0600 | $0.0506 |
2019-07-30 | $0.0567 | $0.0680 | $0.0795 | $0.0566 |
2019-07-31 | $0.0680 | $0.0845 | $0.1002000 | $0.0679 |
2019-08-01 | $0.0845 | $0.0828 | $0.0937 | $0.0796 |
2019-08-02 | $0.0828 | $0.0608 | $0.0838 | $0.0530 |
2019-08-03 | $0.0608 | $0.0591 | $0.0635 | $0.0577 |
2019-08-04 | $0.0591 | $0.0550 | $0.0620 | $0.0527 |
2019-08-05 | $0.0550 | $0.0522 | $0.0592 | $0.0498300 |
2019-08-06 | $0.0522 | $0.0550 | $0.0555 | $0.0458700 |
2019-08-07 | $0.0550 | $0.0519 | $0.0616 | $0.0507 |
2019-08-08 | $0.0519 | $0.0515 | $0.0538 | $0.0507 |
2019-08-09 | $0.0515 | $0.0506 | $0.0543 | $0.0501 |
2019-08-10 | $0.0506 | $0.0501 | $0.0513 | $0.0478800 |
2019-08-11 | $0.0501 | $0.0509 | $0.0532 | $0.0500 |
2019-08-12 | $0.0509 | $0.0552 | $0.0568 | $0.0499900 |
2019-08-13 | $0.0552 | $0.0552 | $0.0559 | $0.0480500 |
2019-08-14 | $0.0552 | $0.0519 | $0.0525 | $0.0483500 |
2019-08-15 | $0.0519 | $0.0518 | $0.0603 | $0.0467000 |
2019-08-16 | $0.0518 | $0.0504 | $0.0544 | $0.0491100 |
2019-08-17 | $0.0504 | $0.0508 | $0.0535 | $0.0496700 |
2019-08-18 | $0.0508 | $0.0525 | $0.0539 | $0.0492600 |
2019-08-19 | $0.0525 | $0.0525 | $0.0561 | $0.0510 |
2019-08-20 | $0.0525 | $0.0507 | $0.0536 | $0.0497600 |
2019-08-21 | $0.0507 | $0.0505 | $0.0533 | $0.0475200 |
2019-08-22 | $0.0505 | $0.0500 | $0.0526 | $0.0495100 |
2019-08-23 | $0.0500 | $0.0525 | $0.0537 | $0.0513 |
2019-08-24 | $0.0525 | $0.0517 | $0.0527 | $0.0499400 |
2019-08-25 | $0.0517 | $0.0510 | $0.0535 | $0.0508 |
2019-08-26 | $0.0510 | $0.0509 | $0.0529 | $0.0482000 |
2019-08-27 | $0.0509 | $0.0504 | $0.0522 | $0.0493500 |
2019-08-28 | $0.0504 | $0.0478400 | $0.0514 | $0.0467700 |
2019-08-29 | $0.0478400 | $0.0478400 | $0.0512 | $0.0408200 |
2019-08-30 | $0.0478400 | $0.0465900 | $0.0514 | $0.0445800 |
2019-08-31 | $0.0465900 | $0.0468700 | $0.0486000 | $0.0451400 |
2019-09-01 | $0.0468700 | $0.0464000 | $0.0479600 | $0.0460100 |
2019-09-02 | $0.0464000 | $0.0433200 | $0.0497600 | $0.0429000 |
2019-09-03 | $0.0433200 | $0.0408000 | $0.0460100 | $0.0394200 |
2019-09-04 | $0.0408000 | $0.0402200 | $0.0442500 | $0.0377900 |
2019-09-05 | $0.0402200 | $0.0362100 | $0.0417000 | $0.0345200 |
2019-09-06 | $0.0362100 | $0.0351600 | $0.0355700 | $0.0332000 |
2019-09-07 | $0.0351600 | $0.0384000 | $0.0407100 | $0.0343100 |
2019-09-08 | $0.0384000 | $0.0455400 | $0.0471000 | $0.0381400 |
2019-09-09 | $0.0455400 | $0.0464200 | $0.0481700 | $0.0426000 |
2019-09-10 | $0.0464200 | $0.0465000 | $0.0472100 | $0.0427600 |
2019-09-11 | $0.0465000 | $0.0395400 | $0.0522 | $0.0376100 |
2019-09-12 | $0.0395400 | $0.0468300 | $0.0508 | $0.0374400 |
2019-09-13 | $0.0468300 | $0.0460500 | $0.0663 | $0.0453300 |
2019-09-14 | $0.0460500 | $0.0433300 | $0.0463300 | $0.0421900 |
2019-09-15 | $0.0433300 | $0.0400100 | $0.0443500 | $0.0398100 |
2019-09-16 | $0.0400100 | $0.0400600 | $0.0444800 | $0.0383100 |
2019-09-17 | $0.0400600 | $0.0364100 | $0.0409000 | $0.0348800 |
2019-09-18 | $0.0364100 | $0.0353700 | $0.0363800 | $0.0338400 |
2019-09-19 | $0.0353700 | $0.0343400 | $0.0383500 | $0.0337200 |
2019-09-20 | $0.0343400 | $0.0333800 | $0.0346000 | $0.0327700 |
2019-09-21 | $0.0333800 | $0.0326600 | $0.0336600 | $0.0315600 |
2019-09-22 | $0.0326600 | $0.0401500 | $0.0517 | $0.0323200 |
2019-09-23 | $0.0401500 | $0.0386800 | $0.0502 | $0.0377100 |
2019-09-24 | $0.0386800 | $0.0310900 | $0.0349400 | $0.0305800 |
2019-09-25 | $0.0310900 | $0.0325200 | $0.0391100 | $0.0299000 |
2019-09-26 | $0.0325200 | $0.0304400 | $0.0320600 | $0.0292300 |
2019-09-27 | $0.0304400 | $0.0311700 | $0.0324800 | $0.0304300 |
2019-09-28 | $0.0311700 | $0.0372500 | $0.0377500 | $0.0304300 |
2019-09-29 | $0.0372500 | $0.0325000 | $0.0383900 | $0.0322600 |
2019-09-30 | $0.0325000 | $0.0320900 | $0.0335900 | $0.0313500 |
2019-10-01 | $0.0320900 | $0.0294800 | $0.0325600 | $0.0285600 |
2019-10-02 | $0.0294800 | $0.0305500 | $0.0334000 | $0.0293700 |
2019-10-03 | $0.0305500 | $0.0293600 | $0.0312500 | $0.0284500 |
2019-10-04 | $0.0293600 | $0.0284200 | $0.0296500 | $0.0280200 |
2019-10-05 | $0.0284200 | $0.0277900 | $0.0287700 | $0.0277000 |
2019-10-06 | $0.0277900 | $0.0272200 | $0.0291100 | $0.0246300 |
2019-10-07 | $0.0272200 | $0.0273600 | $0.0302300 | $0.0271100 |
2019-10-08 | $0.0273600 | $0.0277700 | $0.0281000 | $0.0263800 |
2019-10-09 | $0.0277700 | $0.0317900 | $0.0325700 | $0.0272400 |
2019-10-10 | $0.0317900 | $0.0283700 | $0.0318100 | $0.0271700 |
2019-10-11 | $0.0283700 | $0.0274000 | $0.0288100 | $0.0265700 |
2019-10-12 | $0.0274000 | $0.0281100 | $0.0291100 | $0.0272800 |
2019-10-13 | $0.0281100 | $0.0275400 | $0.0285400 | $0.0272900 |
2019-10-14 | $0.0275400 | $0.0265100 | $0.0279400 | $0.0262600 |
2019-10-15 | $0.0265100 | $0.0256600 | $0.0261600 | $0.0250900 |
2019-10-16 | $0.0256600 | $0.0256500 | $0.0264500 | $0.0247600 |
2019-10-17 | $0.0256500 | $0.0253800 | $0.0265100 | $0.0249700 |
2019-10-18 | $0.0253800 | $0.0248700 | $0.0254300 | $0.0244800 |
2019-10-19 | $0.0248700 | $0.0247200 | $0.0250400 | $0.0241600 |
2019-10-20 | $0.0247200 | $0.0249900 | $0.0257300 | $0.0249100 |
2019-10-21 | $0.0249900 | $0.0244200 | $0.0253300 | $0.0240100 |
2019-10-22 | $0.0244200 | $0.0234600 | $0.0241800 | $0.0225800 |
2019-10-23 | $0.0234600 | $0.0211700 | $0.0219200 | $0.0209400 |
2019-10-24 | $0.0211700 | $0.0204700 | $0.0213600 | $0.0202500 |
2019-10-25 | $0.0204700 | $0.0220200 | $0.0262700 | $0.0214200 |
2019-10-26 | $0.0220200 | $0.0227800 | $0.0237000 | $0.0205500 |
2019-10-27 | $0.0227800 | $0.0234900 | $0.0262600 | $0.0231100 |
2019-10-28 | $0.0234900 | $0.0229600 | $0.0233300 | $0.0217600 |
2019-10-29 | $0.0229600 | $0.0230200 | $0.0243400 | $0.0227300 |
2019-10-30 | $0.0230200 | $0.0221900 | $0.0229200 | $0.0218200 |
2019-10-31 | $0.0221900 | $0.0231700 | $0.0242700 | $0.0221600 |
2019-11-01 | $0.0231700 | $0.0229700 | $0.0241700 | $0.0221300 |
2019-11-02 | $0.0229700 | $0.0238400 | $0.0248600 | $0.0225400 |
2019-11-03 | $0.0238400 | $0.0230500 | $0.0241600 | $0.0229600 |
2019-11-04 | $0.0230500 | $0.0228900 | $0.0241200 | $0.0224200 |
2019-11-05 | $0.0228900 | $0.0225600 | $0.0234000 | $0.0219100 |
2019-11-06 | $0.0225600 | $0.0236500 | $0.0247700 | $0.0220600 |
2019-11-07 | $0.0236500 | $0.0232100 | $0.0242200 | $0.0224700 |
2019-11-08 | $0.0232100 | $0.0217600 | $0.0227200 | $0.0211400 |
2019-11-09 | $0.0217600 | $0.0218800 | $0.0221400 | $0.0209100 |
2019-11-10 | $0.0218800 | $0.0214400 | $0.0237000 | $0.0209000 |
2019-11-11 | $0.0214400 | $0.0214700 | $0.0223400 | $0.0198100 |
2019-11-12 | $0.0214700 | $0.0208100 | $0.0218600 | $0.0201900 |
2019-11-13 | $0.0211600 | $0.0213800 | $0.0219100 | $0.0206800 |
2019-11-14 | $0.0215000 | $0.0207000 | $0.0214800 | $0.0203500 |
2019-11-15 | $0.0206500 | $0.0203500 | $0.0206900 | $0.0199300 |
2019-11-16 | $0.0203200 | $0.0208100 | $0.0217400 | $0.0201300 |
2019-11-17 | $0.0209900 | $0.0207100 | $0.0213900 | $0.0203600 |
2019-11-18 | $0.0206900 | $0.0216900 | $0.0222700 | $0.0199700 |
2019-11-19 | $0.0217900 | $0.0199500 | $0.0218200 | $0.0186500 |
2019-11-20 | $0.0198500 | $0.0193600 | $0.0199200 | $0.0178200 |
2019-11-21 | $0.0193600 | $0.0193700 | $0.0193700 | $0.0193600 |
2019-11-23 | $0.0174300 | $0.0173600 | $0.0181700 | $0.0167100 |
2019-11-24 | $0.0177600 | $0.0170800 | $0.0175700 | $0.0163700 |
2019-11-25 | $0.0170800 | $0.0170900 | $0.0170900 | $0.0170800 |
2019-11-26 | $0.0163500 | $0.0158100 | $0.0166700 | $0.0154600 |
2019-11-27 | $0.0158100 | $0.0157800 | $0.0158100 | $0.0157800 |
2019-11-30 | $0.0155400 | $0.0159600 | $0.0160400 | $0.0148300 |
2019-12-01 | $0.0159600 | $0.0159700 | $0.0159700 | $0.0159600 |
2019-12-03 | $0.0146400 | $0.0142200 | $0.0151000 | $0.0141500 |
2019-12-04 | $0.0142200 | $0.0142600 | $0.0142600 | $0.0142200 |
2019-12-13 | $0.0198000 | $0.0198700 | $0.0203000 | $0.0184900 |
2019-12-14 | $0.0204100 | $0.0190400 | $0.0202500 | $0.0173300 |
2019-12-15 | $0.0190400 | $0.0210500 | $0.0210500 | $0.0190400 |
2019-12-18 | $0.0161900 | $0.0167500 | $0.0183100 | $0.0167500 |
2019-12-19 | $0.0167500 | $0.0168500 | $0.0168500 | $0.0167500 |
2019-12-20 | $0.0159700 | $0.0199700 | $0.0209100 | $0.0160800 |
2019-12-21 | $0.0199700 | $0.0200500 | $0.0200500 | $0.0199700 |
2019-12-23 | $0.0181200 | $0.0210800 | $0.0226900 | $0.0176400 |
2019-12-24 | $0.0210300 | $0.0202300 | $0.0217600 | $0.0195800 |
2019-12-25 | $0.0201900 | $0.0218900 | $0.0226800 | $0.0197200 |
2019-12-26 | $0.0218900 | $0.0219500 | $0.0219500 | $0.0218900 |
2020-01-02 | $0.0149600 | $0.0152800 | $0.0152800 | $0.0142300 |
2020-01-03 | $0.0152800 | $0.0149900 | $0.0152800 | $0.0149900 |
2020-01-05 | $0.0150100 | $0.0149300 | $0.0153700 | $0.0144100 |
2020-01-06 | $0.0148700 | $0.0149800 | $0.0160600 | $0.0149100 |
2020-01-07 | $0.0150600 | $0.0143200 | $0.0156900 | $0.0142400 |
2020-01-08 | $0.0137900 | $0.0138000 | $0.0140400 | $0.0123500 |
2020-01-09 | $0.0138000 | $0.0140400 | $0.0140400 | $0.0138000 |
2020-01-10 | $0.0133700 | $0.0136700 | $0.0140800 | $0.0133500 |
2020-01-11 | $0.0135100 | $0.0133200 | $0.0138100 | $0.0130800 |
2020-01-12 | $0.0132400 | $0.0130500 | $0.0134600 | $0.0128900 |
2020-01-13 | $0.0130900 | $0.0129400 | $0.0132600 | $0.0128600 |
2020-01-14 | $0.0128900 | $0.0121300 | $0.0146600 | $0.0120400 |
2020-01-15 | $0.0121700 | $0.0124500 | $0.0128100 | $0.0118300 |
2020-01-16 | $0.0124300 | $0.0122000 | $0.0124600 | $0.0121100 |
2020-01-17 | $0.0122100 | $0.0121400 | $0.0125900 | $0.0108000 |
2020-01-18 | $0.0121900 | $0.0121600 | $0.0124300 | $0.0110900 |
2020-01-19 | $0.0120300 | $0.0120900 | $0.0121700 | $0.0113100 |
2020-01-20 | $0.0121000 | $0.0122800 | $0.0122800 | $0.0119300 |
2020-01-21 | $0.0122600 | $0.0119700 | $0.0125000 | $0.0119700 |
2020-01-22 | $0.0119500 | $0.0118600 | $0.0121200 | $0.0113400 |
2020-01-23 | $0.0118700 | $0.0116000 | $0.0117600 | $0.0112600 |
2020-01-24 | $0.0115800 | $0.0115000 | $0.0119200 | $0.0111600 |
2020-01-25 | $0.0114700 | $0.0112700 | $0.0115200 | $0.0110200 |
2020-01-26 | $0.0111800 | $0.0113100 | $0.0118200 | $0.0108800 |
2020-01-27 | $0.0111800 | $0.0112900 | $0.0116500 | $0.0111100 |
2020-01-28 | $0.0113000 | $0.0111500 | $0.0117000 | $0.0110600 |
2020-01-29 | $0.0110800 | $0.0160500 | $0.0186600 | $0.0109200 |
2020-01-30 | $0.0157900 | $0.0146200 | $0.0191100 | $0.0139500 |
2020-01-31 | $0.0146200 | $0.0143300 | $0.0146200 | $0.0143300 |
2020-02-01 | $0.0144800 | $0.0140800 | $0.0146400 | $0.0138900 |
2020-02-02 | $0.0137000 | $0.0137100 | $0.0143700 | $0.0134300 |
2020-02-03 | $0.0136300 | $0.0128000 | $0.0137200 | $0.0126100 |
2020-02-04 | $0.0130000 | $0.0127600 | $0.0130400 | $0.0125800 |
2020-02-05 | $0.0128400 | $0.0124100 | $0.0144400 | $0.0122200 |
2020-02-06 | $0.0129800 | $0.0134500 | $0.0138400 | $0.0129700 |
2020-02-07 | $0.0135600 | $0.0169400 | $0.0186100 | $0.0135200 |
2020-02-08 | $0.0174600 | $0.0156700 | $0.0195300 | $0.0156700 |
2020-02-09 | $0.0155400 | $0.0168900 | $0.0183100 | $0.0154700 |
2020-02-10 | $0.0168900 | $0.0162900 | $0.0168900 | $0.0162900 |
2020-02-12 | $0.0178700 | $0.0229900 | $0.0233000 | $0.0180200 |
2020-02-13 | $0.0229900 | $0.0219200 | $0.0229900 | $0.0219200 |
2022-01-20 | $0.8156000 | $0.8025000 | $0.8384000 | $0.7708000 |
2022-01-21 | $0.8025000 | $0.7046000 | $0.7451000 | $0.6802000 |
2022-01-22 | $0.7046000 | $0.7049000 | $0.7175000 | $0.6994000 |
2022-01-23 | $0.5647000 | $0.5715000 | $0.6162000 | $0.5454000 |
2022-01-24 | $0.5715000 | $0.5661000 | $0.5733000 | $0.5632000 |
2022-01-25 | $0.5164000 | $0.5114000 | $0.5391000 | $0.4995000 |
2022-01-26 | $0.5114000 | $0.5050000 | $0.5130000 | $0.5009000 |
2022-01-27 | $0.5219000 | $0.5076000 | $0.5385000 | $0.5036000 |
2022-01-28 | $0.5076000 | $0.5179000 | $0.5405000 | $0.5092000 |
2022-01-29 | $0.5179000 | $0.5223000 | $0.5237000 | $0.5147000 |
2022-02-01 | $0.5439000 | $0.5394000 | $0.5785000 | $0.5351000 |
2022-02-02 | $0.5394000 | $0.5217000 | $0.5619000 | $0.5117000 |
2022-02-03 | $0.5217000 | $0.5163000 | $0.5345000 | $0.5140000 |
2022-02-04 | $0.5163000 | $0.5860000 | $0.6043000 | $0.5698000 |
2022-02-05 | $0.5860000 | $0.6084000 | $0.6167000 | $0.5691000 |
2022-02-06 | $0.6084000 | $0.6345000 | $0.6803000 | $0.6112000 |
2022-02-07 | $0.6345000 | $0.6273000 | $0.6363000 | $0.6254000 |
Pair | Exchange |
---|---|
CHR/USDT | bilaxy |
CHR/KRW | bithumb |
CHR/BTC | bitmax |
CHR/ETH | bitmax |
CHR/USDT | bitmax |
CHR/BTC | bittrex |
CHR/ETH | idex |
CHR/BTC | kucoin |
CHR/NUSD | kucoin |
CHR/USDT | kucoin |
Chromia (by ChromaWay) is a new blockchain platform for decentralized applications, conceived in response to the shortcomings of existing platforms and designed to enable a new generation of dapps to scale beyond what is currently possible. Chromia is both a blockchain and a relational database. This means that decentralized applications (dapps) can be written in a way that is familiar to developers all over the world, whether they work on large enterprise applications, games, or smaller projects.
Sorry, detailed technology about Chromia is not currently available
Sorry, detailed features about Chromia is not currently available