CHAIN Historical USD Price
Daily close · Sep 10, 2020 → Sep 12, 2021Daily price history
Aug 14, 2021 → Sep 12, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-09-12 | $0.17111 | $0.21158853 | $0.17111 | $0.21128108 | $385.15 |
| 2021-09-11 | $0.17065 | $0.17851 | $0.17065 | $0.17111 | $507.07 |
| 2021-09-10 | $0.17007 | $0.17065 | $0.17007 | $0.17065 | $2,393.06 |
| 2021-09-09 | $0.25499 | $0.3 | $0.17007 | $0.17007 | $3,222.81 |
| 2021-09-08 | $0.1732552 | $0.25499 | $0.17278708 | $0.25499 | $8,842.33 |
| 2021-09-07 | $0.2083323 | $0.2504 | $0.16571827 | $0.17319674 | $4,637.75 |
| 2021-09-06 | $0.25019792 | $0.25042572 | $0.20125851 | $0.20832086 | $2,659.69 |
| 2021-09-05 | $0.23229085 | $0.25037064 | $0.21396296 | $0.2501735 | $6,933.72 |
| 2021-09-04 | $0.41400243 | $0.41988655 | $0.23200157 | $0.23235122 | $8,297.45 |
| 2021-09-03 | $0.39809831 | $0.4214083 | $0.39069287 | $0.41422688 | $1.41M |
| 2021-09-02 | $0.40280212 | $0.40280212 | $0.36126831 | $0.39807283 | $1.35M |
| 2021-09-01 | $0.3642095 | $0.40226013 | $0.36055533 | $0.40226013 | $1.37M |
| 2021-08-31 | $0.34306533 | $0.36779124 | $0.34022876 | $0.36574072 | $1.24M |
| 2021-08-30 | $0.34274577 | $0.35557083 | $0.33517525 | $0.34292946 | $1.17M |
| 2021-08-29 | $0.34510195 | $0.34907756 | $0.33628737 | $0.3432217 | $1.18M |
| 2021-08-28 | $0.30546816 | $0.37001324 | $0.30546816 | $0.34475396 | $1.17M |
| 2021-08-27 | $0.26768573 | $0.30659206 | $0.25747223 | $0.30483722 | $1.26M |
| 2021-08-26 | $0.27894796 | $0.28011085 | $0.26531962 | $0.26848505 | $1.10M |
| 2021-08-25 | $0.2797316 | $0.29490624 | $0.25497311 | $0.278239 | $1.08M |
| 2021-08-24 | $0.28927094 | $0.30720965 | $0.27940876 | $0.27940876 | $1.15M |
| 2021-08-23 | $0.25647095 | $0.31093211 | $0.25647095 | $0.28769816 | $1.11M |
| 2021-08-22 | $0.29835836 | $0.31305408 | $0.24476921 | $0.2562935 | $972,799.85 |
| 2021-08-21 | $0.26133995 | $0.30512952 | $0.22996 | $0.29803508 | $1.19M |
| 2021-08-20 | $0.25528122 | $0.26435139 | $0.25519478 | $0.2610918 | $1.13M |
| 2021-08-19 | $0.24455276 | $0.2576575 | $0.19543237 | $0.25468287 | $379,083.21 |
| 2021-08-18 | $0.19507019 | $0.24848358 | $0.18993605 | $0.24525736 | $314,485.14 |
| 2021-08-17 | $0.18499765 | $0.22233989 | $0.18372755 | $0.19492057 | $470,017.80 |
| 2021-08-16 | $0.20037411 | $0.23285053 | $0.1799741 | $0.18589264 | $1.07M |
| 2021-08-15 | $0.20249916 | $0.20673741 | $0.17514642 | $0.20047952 | $1.15M |
| 2021-08-14 | $0.20824489 | $0.21819502 | $0.18837581 | $0.20276386 | $1.03M |