CHAIN Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00902011 | $0.00926843 | $0.00760418 | $0.00788795 | $59,064.87 |
| 2026-09-23 | $0.00939089 | $0.00946831 | $0.00801281 | $0.00900338 | $36,967.49 |
| 2026-09-22 | $0.00802683 | $0.00942704 | $0.00790554 | $0.00937886 | $39,352.36 |
| 2026-09-21 | $0.0078009 | $0.00922642 | $0.00771744 | $0.00803231 | $30,160.98 |
| 2026-09-20 | $0.00774733 | $0.00887554 | $0.00758535 | $0.00782645 | $28,734.28 |
| 2026-09-19 | $0.00878844 | $0.008913 | $0.00769799 | $0.00777154 | $30,819.85 |
| 2026-09-18 | $0.00726873 | $0.0089343 | $0.00722029 | $0.00878839 | $32,945.32 |
| 2026-09-17 | $0.00776727 | $0.00900106 | $0.00714723 | $0.00730139 | $33,869.07 |
| 2026-09-16 | $0.00874148 | $0.00894441 | $0.00766311 | $0.00780699 | $28,007.95 |
| 2026-09-15 | $0.0090592 | $0.00907701 | $0.00791513 | $0.00874998 | $29,731.25 |
| 2026-09-14 | $0.009037 | $0.00930531 | $0.00793573 | $0.00905018 | $35,215.73 |
| 2026-09-13 | $0.00825388 | $0.00936629 | $0.00805925 | $0.00906356 | $31,597.80 |
| 2026-09-12 | $0.0092998 | $0.00944572 | $0.00814447 | $0.00825481 | $25,923.03 |
| 2026-09-11 | $0.00911145 | $0.00940283 | $0.00801459 | $0.00933701 | $34,707.16 |
| 2026-09-10 | $0.00942249 | $0.00944545 | $0.00794098 | $0.00914198 | $28,604.30 |
| 2026-09-09 | $0.0094904 | $0.00962744 | $0.00934522 | $0.00942164 | $31,610.66 |
| 2026-09-08 | $0.00950633 | $0.00956907 | $0.00933565 | $0.00948441 | $31,613.33 |
| 2026-09-07 | $0.00959754 | $0.00966351 | $0.00942642 | $0.00951247 | $31,699.86 |
| 2026-09-06 | $0.0094689 | $0.00962582 | $0.00945581 | $0.00959893 | $32,544.87 |
| 2026-09-05 | $0.00937566 | $0.00951054 | $0.00934055 | $0.00947405 | $31,544.50 |
| 2026-09-04 | $0.00838835 | $0.00969132 | $0.00831113 | $0.0093724 | $31,515.50 |
| 2026-09-03 | $0.00913956 | $0.00963097 | $0.00802213 | $0.00841399 | $27,847.08 |
| 2026-09-02 | $0.00810366 | $0.00935057 | $0.00791818 | $0.00913422 | $30,110.62 |
| 2026-09-01 | $0.00939539 | $0.00944641 | $0.00799139 | $0.00811597 | $28,609.65 |
| 2026-08-31 | $0.00917395 | $0.00949399 | $0.00815821 | $0.00942072 | $30,614.34 |
| 2026-08-30 | $0.00949902 | $0.00963081 | $0.00825534 | $0.0091813 | $30,023.17 |
| 2026-08-29 | $0.00934623 | $0.00953328 | $0.00815775 | $0.00950659 | $33,603.88 |
| 2026-08-28 | $0.00838662 | $0.00949968 | $0.00808014 | $0.00933251 | $36,032.96 |
| 2026-08-27 | $0.00883471 | $0.00964164 | $0.00822215 | $0.00838039 | $38,195.44 |
| 2026-08-26 | $0.00745711 | $0.00887817 | $0.00739393 | $0.00884859 | $34,747.03 |