Crypto exchange HitBTC

Market Chromia (CHR) / Tether (USDT)

Identifier on HitBTC: CHRUSD
Date Price Volume Open Low High Close
2022-05-25 0.2206 USDT 1,548,816.5000 CHR 0.2221 USDT 0.2180 USDT 0.2232 USDT 0.2225 USDT
2022-05-24 0.2143 USDT 21,885,453.2000 CHR 0.2126 USDT 0.2034 USDT 0.2237 USDT 0.2235 USDT
2022-05-23 0.2268 USDT 26,505,932.6000 CHR 0.2225 USDT 0.2143 USDT 0.2365 USDT 0.2144 USDT
2022-05-22 0.2276 USDT 22,510,419.9000 CHR 0.2285 USDT 0.2159 USDT 0.2376 USDT 0.2215 USDT
2022-05-21 0.2184 USDT 17,525,950.9000 CHR 0.2114 USDT 0.2069 USDT 0.2305 USDT 0.2251 USDT
2022-05-20 0.2160 USDT 18,087,778.7000 CHR 0.2210 USDT 0.2025 USDT 0.2260 USDT 0.2101 USDT
2022-05-19 0.2096 USDT 26,291,128.1000 CHR 0.1998 USDT 0.1914 USDT 0.2265 USDT 0.2214 USDT
2022-05-18 0.2180 USDT 23,939,967.1000 CHR 0.2321 USDT 0.1990 USDT 0.2372 USDT 0.1994 USDT
2022-05-17 0.2306 USDT 24,097,378.8000 CHR 0.2200 USDT 0.2199 USDT 0.2388 USDT 0.2340 USDT
2022-05-16 0.2278 USDT 26,637,419.2000 CHR 0.2505 USDT 0.2136 USDT 0.2505 USDT 0.2250 USDT
2022-05-15 0.2284 USDT 25,153,313.6000 CHR 0.2227 USDT 0.2117 USDT 0.2514 USDT 0.2514 USDT
2022-05-14 0.2156 USDT 27,637,979.6000 CHR 0.2136 USDT 0.1968 USDT 0.2443 USDT 0.2097 USDT
2022-05-13 0.2227 USDT 37,182,817.3000 CHR 0.1939 USDT 0.1912 USDT 0.2463 USDT 0.2163 USDT
2022-05-12 0.1819 USDT 58,543,921.9000 CHR 0.1815 USDT 0.1401 USDT 0.2149 USDT 0.1888 USDT
2022-05-11 0.2317 USDT 36,802,099.2000 CHR 0.2710 USDT 0.1682 USDT 0.2798 USDT 0.1776 USDT
2022-05-10 0.2780 USDT 34,141,402.8000 CHR 0.2522 USDT 0.2457 USDT 0.2962 USDT 0.2617 USDT
2022-05-09 0.2895 USDT 29,242,732.7000 CHR 0.3099 USDT 0.2583 USDT 0.3198 USDT 0.2726 USDT
2022-05-08 0.3093 USDT 23,138,220.2000 CHR 0.3082 USDT 0.2996 USDT 0.3207 USDT 0.3085 USDT
2022-05-07 0.3236 USDT 20,201,964.5000 CHR 0.3347 USDT 0.3010 USDT 0.3385 USDT 0.3104 USDT
2022-05-06 0.3345 USDT 21,096,536.4000 CHR 0.3449 USDT 0.3223 USDT 0.3504 USDT 0.3351 USDT
2022-05-05 0.3625 USDT 28,644,536.2000 CHR 0.3846 USDT 0.3321 USDT 0.3933 USDT 0.3427 USDT
2022-05-04 0.3578 USDT 20,215,244.3000 CHR 0.3458 USDT 0.3433 USDT 0.3830 USDT 0.3807 USDT
2022-05-03 0.3480 USDT 13,211,895.2000 CHR 0.3451 USDT 0.3365 USDT 0.3636 USDT 0.3369 USDT
2022-05-02 0.3441 USDT 22,349,889.0000 CHR 0.3555 USDT 0.3252 USDT 0.3617 USDT 0.3444 USDT
2022-05-01 0.3428 USDT 16,641,107.9000 CHR 0.3336 USDT 0.3233 USDT 0.3608 USDT 0.3600 USDT
2022-04-30 0.3812 USDT 22,305,015.9000 CHR 0.3824 USDT 0.3632 USDT 0.3889 USDT 0.3697 USDT
2022-04-29 0.4163 USDT 56,095,583.8000 CHR 0.4131 USDT 0.3758 USDT 0.4652 USDT 0.3801 USDT
2022-04-28 0.4161 USDT 44,348,853.5000 CHR 0.3858 USDT 0.3814 USDT 0.4431 USDT 0.4115 USDT
2022-04-27 0.3796 USDT 13,790,783.2000 CHR 0.3663 USDT 0.3641 USDT 0.3891 USDT 0.3807 USDT
2022-04-26 0.3987 USDT 18,601,610.4000 CHR 0.4104 USDT 0.3739 USDT 0.4201 USDT 0.3777 USDT
2022-04-25 0.3966 USDT 18,709,914.8000 CHR 0.4288 USDT 0.3782 USDT 0.4305 USDT 0.4009 USDT
2022-04-24 0.4165 USDT 13,606,881.7000 CHR 0.4108 USDT 0.4067 USDT 0.4263 USDT 0.4162 USDT
2022-04-23 0.4126 USDT 8,213,582.4000 CHR 0.4148 USDT 0.4027 USDT 0.4198 USDT 0.4139 USDT
2022-04-22 0.4173 USDT 17,869,947.0000 CHR 0.4111 USDT 0.4089 USDT 0.4302 USDT 0.4149 USDT
2022-04-21 0.4381 USDT 29,973,452.7000 CHR 0.4290 USDT 0.4037 USDT 0.4586 USDT 0.4114 USDT
2022-04-20 0.4358 USDT 18,759,986.1000 CHR 0.4371 USDT 0.4197 USDT 0.4489 USDT 0.4301 USDT
2022-04-19 0.4251 USDT 19,598,932.4000 CHR 0.4189 USDT 0.4142 USDT 0.4377 USDT 0.4342 USDT
2022-04-18 0.3970 USDT 16,941,467.6000 CHR 0.3991 USDT 0.3815 USDT 0.4191 USDT 0.4152 USDT
2022-04-17 0.4247 USDT 9,091,272.2000 CHR 0.4239 USDT 0.4152 USDT 0.4316 USDT 0.4196 USDT
2022-04-16 0.4244 USDT 10,055,864.4000 CHR 0.4281 USDT 0.4143 USDT 0.4325 USDT 0.4236 USDT
2022-04-15 0.4211 USDT 11,789,057.8000 CHR 0.4200 USDT 0.4094 USDT 0.4300 USDT 0.4226 USDT
2022-04-14 0.4352 USDT 17,794,282.6000 CHR 0.4412 USDT 0.4139 USDT 0.4535 USDT 0.4214 USDT
2022-04-13 0.4318 USDT 19,175,439.0000 CHR 0.4252 USDT 0.4154 USDT 0.4497 USDT 0.4396 USDT
2022-04-12 0.4222 USDT 26,199,863.0000 CHR 0.4108 USDT 0.4024 USDT 0.4435 USDT 0.4187 USDT
2022-04-11 0.4387 USDT 31,853,977.5000 CHR 0.4742 USDT 0.4030 USDT 0.4773 USDT 0.4138 USDT
2022-04-10 0.4979 USDT 12,188,814.0000 CHR 0.5096 USDT 0.4840 USDT 0.5134 USDT 0.5024 USDT
2022-04-09 0.5000 USDT 14,676,204.1000 CHR 0.4896 USDT 0.4892 USDT 0.5110 USDT 0.5000 USDT
2022-04-08 0.5098 USDT 24,007,508.3000 CHR 0.5180 USDT 0.4820 USDT 0.5272 USDT 0.4890 USDT
2022-04-07 0.5078 USDT 28,574,443.3000 CHR 0.4939 USDT 0.4868 USDT 0.5245 USDT 0.5140 USDT
2022-04-06 0.5418 USDT 30,384,484.2000 CHR 0.5811 USDT 0.4946 USDT 0.5811 USDT 0.4979 USDT